Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2008 | SGD | 3.44 | 3.74 | 3.43 | 3.73 | 3.73 | +0.26 (+7.49%) | 23,869,000 |
27 Mar 2008 | SGD | 3.29 | 3.5 | 3.26 | 3.47 | 3.47 | +0.11 (+3.27%) | 16,019,000 |
26 Mar 2008 | SGD | 3.46 | 3.48 | 3.31 | 3.36 | 3.36 | -0.08 (-2.33%) | 16,668,000 |
25 Mar 2008 | SGD | 3.31 | 3.46 | 3.27 | 3.44 | 3.44 | +0.17 (+5.20%) | 30,183,000 |
24 Mar 2008 | SGD | 3.07 | 3.28 | 3.01 | 3.27 | 3.27 | +0.3 (+10.10%) | 24,215,000 |
20 Mar 2008 | SGD | 2.86 | 3.06 | 2.83 | 2.97 | 2.97 | +0.02 (+0.68%) | 19,964,000 |
19 Mar 2008 | SGD | 3 | 3.03 | 2.95 | 2.95 | 2.95 | +0.06 (+2.08%) | 31,226,000 |
18 Mar 2008 | SGD | 2.91 | 2.94 | 2.81 | 2.89 | 2.89 | +0.01 (+0.35%) | 21,348,000 |
17 Mar 2008 | SGD | 2.9 | 2.96 | 2.85 | 2.88 | 2.88 | -0.17 (-5.57%) | 17,573,000 |
14 Mar 2008 | SGD | 3.13 | 3.13 | 2.98 | 3.05 | 3.05 | +0.01 (+0.33%) | 26,030,000 |
13 Mar 2008 | SGD | 3.24 | 3.24 | 3.03 | 3.04 | 3.04 | -0.25 (-7.60%) | 31,409,000 |
12 Mar 2008 | SGD | 3.55 | 3.55 | 3.26 | 3.29 | 3.29 | +0.03 (+0.92%) | 30,977,000 |
11 Mar 2008 | SGD | 3.25 | 3.33 | 3.14 | 3.26 | 3.26 | -0.07 (-2.10%) | 37,725,000 |
10 Mar 2008 | SGD | 3.53 | 3.53 | 3.28 | 3.33 | 3.33 | -0.26 (-7.24%) | 26,508,000 |
7 Mar 2008 | SGD | 3.54 | 3.61 | 3.48 | 3.59 | 3.59 | -0.1 (-2.71%) | 13,317,000 |
6 Mar 2008 | SGD | 3.6 | 3.77 | 3.52 | 3.69 | 3.69 | +0.13 (+3.65%) | 40,449,000 |
5 Mar 2008 | SGD | 3.62 | 3.65 | 3.37 | 3.56 | 3.56 | -0.06 (-1.66%) | 34,845,000 |
4 Mar 2008 | SGD | 3.74 | 3.79 | 3.61 | 3.62 | 3.62 | -0.1 (-2.69%) | 21,983,000 |
3 Mar 2008 | SGD | 3.84 | 3.9 | 3.72 | 3.72 | 3.72 | -0.36 (-8.82%) | 28,355,000 |
29 Feb 2008 | SGD | 4.08 | 4.09 | 4.02 | 4.08 | 4.08 | -0.06 (-1.45%) | 12,951,000 |
28 Feb 2008 | SGD | 4.19 | 4.19 | 4.08 | 4.14 | 4.14 | -0.06 (-1.43%) | 10,988,000 |
27 Feb 2008 | SGD | 4.29 | 4.32 | 4.2 | 4.2 | 4.2 | -0.06 (-1.41%) | 8,731,000 |
26 Feb 2008 | SGD | 4.29 | 4.35 | 4.22 | 4.26 | 4.26 | -0.02 (-0.47%) | 9,689,000 |
25 Feb 2008 | SGD | 4.29 | 4.3 | 4.22 | 4.28 | 4.28 | +0.07 (+1.66%) | 9,487,000 |
22 Feb 2008 | SGD | 4.35 | 4.36 | 4.19 | 4.21 | 4.21 | -0.17 (-3.88%) | 14,749,000 |
21 Feb 2008 | SGD | 4.37 | 4.45 | 4.31 | 4.38 | 4.38 | +0.11 (+2.58%) | 9,781,000 |
20 Feb 2008 | SGD | 4.61 | 4.61 | 4.26 | 4.27 | 4.27 | -0.36 (-7.78%) | 16,451,000 |
19 Feb 2008 | SGD | 4.68 | 4.69 | 4.55 | 4.63 | 4.63 | 0.0 (0.0%) | 8,319,000 |
18 Feb 2008 | SGD | 4.7 | 4.78 | 4.55 | 4.63 | 4.63 | -0.02 (-0.43%) | 10,555,000 |
15 Feb 2008 | SGD | 4.34 | 4.67 | 4.32 | 4.65 | 4.65 | +0.17 (+3.79%) | 11,216,000 |