Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2007 | SGD | 5.97 | 6.01 | 5.94 | 5.97 | 5.97 | +0.01 (+0.17%) | 2,964,000 |
26 Dec 2007 | SGD | 5.96 | 6.02 | 5.92 | 5.96 | 5.96 | -0.01 (-0.17%) | 3,016,000 |
24 Dec 2007 | SGD | 6.1 | 6.1 | 5.97 | 5.97 | 5.97 | +0.07 (+1.19%) | 3,833,000 |
21 Dec 2007 | SGD | 5.6 | 5.9 | 5.6 | 5.9 | 5.9 | +0.35 (+6.31%) | 10,370,000 |
19 Dec 2007 | SGD | 5.35 | 5.55 | 5.3 | 5.55 | 5.55 | +0.2 (+3.74%) | 8,969,000 |
18 Dec 2007 | SGD | 5.25 | 5.45 | 5.15 | 5.35 | 5.35 | -0.15 (-2.73%) | 18,364,000 |
17 Dec 2007 | SGD | 5.85 | 5.85 | 5.5 | 5.5 | 5.5 | -0.45 (-7.56%) | 10,571,000 |
14 Dec 2007 | SGD | 6.05 | 6.05 | 5.8 | 5.95 | 5.95 | 0.0 (0.0%) | 8,912,000 |
13 Dec 2007 | SGD | 6.35 | 6.45 | 5.95 | 5.95 | 5.95 | -0.45 (-7.03%) | 17,625,000 |
12 Dec 2007 | SGD | 6.55 | 6.55 | 6.35 | 6.4 | 6.4 | -0.25 (-3.76%) | 8,264,000 |
11 Dec 2007 | SGD | 6.6 | 6.7 | 6.55 | 6.65 | 6.65 | +0.05 (+0.76%) | 8,547,000 |
10 Dec 2007 | SGD | 6.65 | 6.75 | 6.5 | 6.6 | 6.6 | -0.15 (-2.22%) | 6,404,000 |
7 Dec 2007 | SGD | 6.9 | 6.95 | 6.65 | 6.75 | 6.75 | 0.0 (0.0%) | 5,249,000 |
6 Dec 2007 | SGD | 6.9 | 7.1 | 6.75 | 6.75 | 6.75 | -0.15 (-2.17%) | 7,477,000 |
5 Dec 2007 | SGD | 6.75 | 6.9 | 6.55 | 6.9 | 6.9 | +0.15 (+2.22%) | 7,366,000 |
4 Dec 2007 | SGD | 6.6 | 6.8 | 6.55 | 6.75 | 6.75 | +0.05 (+0.75%) | 4,150,000 |
3 Dec 2007 | SGD | 7 | 7.15 | 6.65 | 6.7 | 6.7 | -0.4 (-5.63%) | 8,878,000 |
30 Nov 2007 | SGD | 6.55 | 7.1 | 6.5 | 7.1 | 7.1 | +0.65 (+10.08%) | 13,498,000 |
29 Nov 2007 | SGD | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | +0.45 (+7.50%) | 10,799,000 |
28 Nov 2007 | SGD | 6.15 | 6.2 | 5.95 | 6 | 6 | 0.0 (0.0%) | 4,873,000 |
27 Nov 2007 | SGD | 6 | 6.15 | 5.9 | 6 | 6 | -0.2 (-3.23%) | 6,738,000 |
26 Nov 2007 | SGD | 6 | 6.3 | 5.95 | 6.2 | 6.2 | +0.3 (+5.08%) | 10,874,000 |
23 Nov 2007 | SGD | 5.95 | 6 | 5.75 | 5.9 | 5.9 | 0.0 (0.0%) | 7,945,000 |
22 Nov 2007 | SGD | 5.95 | 6.15 | 5.8 | 5.9 | 5.9 | -0.2 (-3.28%) | 13,077,000 |
21 Nov 2007 | SGD | 6.2 | 6.45 | 6.05 | 6.1 | 6.1 | -0.35 (-5.43%) | 9,704,000 |
20 Nov 2007 | SGD | 6.2 | 6.6 | 6 | 6.45 | 6.45 | +0.05 (+0.78%) | 11,077,000 |
19 Nov 2007 | SGD | 6.6 | 6.75 | 6.4 | 6.4 | 6.4 | -0.15 (-2.29%) | 4,870,000 |
16 Nov 2007 | SGD | 6.6 | 6.6 | 6.4 | 6.55 | 6.55 | -0.1 (-1.50%) | 10,005,000 |
15 Nov 2007 | SGD | 6.85 | 6.95 | 6.65 | 6.65 | 6.65 | -0.2 (-2.92%) | 5,376,000 |
14 Nov 2007 | SGD | 7 | 7.1 | 6.85 | 6.85 | 6.85 | +0.1 (+1.48%) | 8,949,000 |