Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2008 | SGD | 3.44 | 3.53 | 3.41 | 3.51 | 3.51 | +0.1 (+2.93%) | 27,673,000 |
14 May 2008 | SGD | 3.38 | 3.42 | 3.37 | 3.41 | 3.41 | +0.03 (+0.89%) | 12,499,000 |
13 May 2008 | SGD | 3.43 | 3.46 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 16,248,000 |
12 May 2008 | SGD | 3.37 | 3.46 | 3.36 | 3.41 | 3.41 | +0.04 (+1.19%) | 12,613,000 |
9 May 2008 | SGD | 3.36 | 3.43 | 3.35 | 3.37 | 3.37 | -0.02 (-0.59%) | 11,454,000 |
8 May 2008 | SGD | 3.31 | 3.41 | 3.31 | 3.39 | 3.39 | 0.0 (0.0%) | 10,902,000 |
7 May 2008 | SGD | 3.45 | 3.48 | 3.35 | 3.39 | 3.39 | -0.03 (-0.88%) | 18,886,000 |
6 May 2008 | SGD | 3.31 | 3.42 | 3.28 | 3.42 | 3.42 | +0.08 (+2.40%) | 18,975,000 |
5 May 2008 | SGD | 3.41 | 3.46 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 16,424,000 |
2 May 2008 | SGD | 3.26 | 3.39 | 3.24 | 3.37 | 3.37 | +0.21 (+6.65%) | 33,550,000 |
30 Apr 2008 | SGD | 3.05 | 3.24 | 3.05 | 3.16 | 3.16 | +0.08 (+2.60%) | 27,248,000 |
29 Apr 2008 | SGD | 3.25 | 3.25 | 3.05 | 3.08 | 3.08 | -0.22 (-6.67%) | 50,236,000 |
28 Apr 2008 | SGD | 3.5 | 3.52 | 3.25 | 3.3 | 3.3 | -0.17 (-4.90%) | 25,846,000 |
25 Apr 2008 | SGD | 3.59 | 3.63 | 3.41 | 3.47 | 3.47 | -0.03 (-0.86%) | 25,177,000 |
24 Apr 2008 | SGD | 3.56 | 3.69 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 41,847,000 |
23 Apr 2008 | SGD | 3.39 | 3.53 | 3.35 | 3.5 | 3.5 | +0.1 (+2.94%) | 28,331,000 |
22 Apr 2008 | SGD | 3.25 | 3.43 | 3.22 | 3.4 | 3.4 | +0.16 (+4.94%) | 36,409,000 |
21 Apr 2008 | SGD | 3.09 | 3.24 | 3.04 | 3.24 | 3.24 | +0.22 (+7.28%) | 50,842,000 |
18 Apr 2008 | SGD | 2.99 | 3.04 | 2.94 | 3.02 | 3.02 | +0.04 (+1.34%) | 14,258,000 |
17 Apr 2008 | SGD | 3.14 | 3.15 | 2.98 | 2.98 | 2.98 | -0.1 (-3.25%) | 29,657,000 |
16 Apr 2008 | SGD | 3.03 | 3.08 | 3.01 | 3.08 | 3.08 | +0.1 (+3.36%) | 35,474,000 |
15 Apr 2008 | SGD | 2.92 | 3 | 2.91 | 2.98 | 2.98 | +0.07 (+2.41%) | 33,931,000 |
14 Apr 2008 | SGD | 2.84 | 2.92 | 2.79 | 2.91 | 2.91 | -0.02 (-0.68%) | 25,449,000 |
11 Apr 2008 | SGD | 2.87 | 2.96 | 2.86 | 2.93 | 2.93 | +0.08 (+2.81%) | 52,031,000 |
10 Apr 2008 | SGD | 3.18 | 3.18 | 2.84 | 2.85 | 2.85 | -0.51 (-15.18%) | 152,129,000 |
9 Apr 2008 | SGD | 3.55 | 3.62 | 3.34 | 3.36 | 3.36 | -0.24 (-6.67%) | 23,777,000 |
8 Apr 2008 | SGD | 3.66 | 3.74 | 3.53 | 3.6 | 3.6 | -0.1 (-2.70%) | 21,235,000 |
7 Apr 2008 | SGD | 3.59 | 3.7 | 3.58 | 3.7 | 3.7 | +0.1 (+2.78%) | 11,454,000 |
4 Apr 2008 | SGD | 3.7 | 3.71 | 3.56 | 3.6 | 3.6 | -0.12 (-3.23%) | 16,621,000 |
3 Apr 2008 | SGD | 3.81 | 3.81 | 3.65 | 3.72 | 3.72 | -0.13 (-3.38%) | 21,530,000 |