Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2007 | SGD | 5.75 | 6.15 | 5.7 | 5.95 | 5.95 | +0.3 (+5.31%) | 25,304,000 |
27 Sep 2007 | SGD | 5.65 | 5.8 | 5.65 | 5.65 | 5.65 | +0.1 (+1.80%) | 9,318,000 |
26 Sep 2007 | SGD | 5.35 | 5.7 | 5.35 | 5.55 | 5.55 | +0.3 (+5.71%) | 13,277,000 |
25 Sep 2007 | SGD | 5.35 | 5.4 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 9,858,000 |
24 Sep 2007 | SGD | 5.2 | 5.25 | 5.1 | 5.25 | 5.25 | +0.15 (+2.94%) | 6,046,000 |
21 Sep 2007 | SGD | 5.2 | 5.3 | 5.05 | 5.1 | 5.1 | -0.1 (-1.92%) | 8,193,000 |
20 Sep 2007 | SGD | 5.4 | 5.45 | 5.2 | 5.2 | 5.2 | -0.2 (-3.70%) | 7,090,000 |
19 Sep 2007 | SGD | 5.5 | 5.5 | 5.3 | 5.4 | 5.4 | +0.15 (+2.86%) | 8,743,000 |
18 Sep 2007 | SGD | 5.05 | 5.25 | 5 | 5.25 | 5.25 | +0.1 (+1.94%) | 7,066,000 |
17 Sep 2007 | SGD | 5.4 | 5.4 | 5.1 | 5.15 | 5.15 | -0.3 (-5.50%) | 5,692,000 |
14 Sep 2007 | SGD | 5.45 | 5.55 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 4,873,000 |
13 Sep 2007 | SGD | 5.4 | 5.45 | 5.3 | 5.45 | 5.45 | +0.1 (+1.87%) | 4,215,000 |
12 Sep 2007 | SGD | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -0.1 (-1.83%) | 5,210,000 |
11 Sep 2007 | SGD | 5.3 | 5.45 | 5.2 | 5.45 | 5.45 | +0.2 (+3.81%) | 8,106,000 |
10 Sep 2007 | SGD | 5.1 | 5.3 | 5.1 | 5.25 | 5.25 | -0.15 (-2.78%) | 6,463,000 |
7 Sep 2007 | SGD | 5.4 | 5.5 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 4,909,000 |
6 Sep 2007 | SGD | 5.1 | 5.4 | 5.05 | 5.4 | 5.4 | +0.2 (+3.85%) | 14,285,000 |
5 Sep 2007 | SGD | 5.05 | 5.2 | 5 | 5.2 | 5.2 | +0.2 (+4%) | 8,021,000 |
4 Sep 2007 | SGD | 5.05 | 5.05 | 4.94 | 5 | 5 | -0.05 (-0.99%) | 2,441,000 |
3 Sep 2007 | SGD | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | 0.0 (0.0%) | 2,062,000 |
31 Aug 2007 | SGD | 5.05 | 5.05 | 4.94 | 5.05 | 5.05 | +0.13 (+2.64%) | 6,382,000 |
30 Aug 2007 | SGD | 5 | 5.1 | 4.92 | 4.92 | 4.92 | -0.04 (-0.81%) | 6,384,000 |
29 Aug 2007 | SGD | 4.74 | 4.96 | 4.62 | 4.96 | 4.96 | -0.02 (-0.40%) | 15,724,000 |
28 Aug 2007 | SGD | 5.05 | 5.15 | 4.98 | 4.98 | 4.98 | -0.12 (-2.35%) | 7,807,000 |
27 Aug 2007 | SGD | 5.15 | 5.2 | 5.05 | 5.1 | 5.1 | +0.1 (+2%) | 8,703,000 |
24 Aug 2007 | SGD | 5 | 5.05 | 4.88 | 5 | 5 | +0.06 (+1.21%) | 13,650,000 |
23 Aug 2007 | SGD | 4.98 | 5.15 | 4.9 | 4.94 | 4.94 | +0.16 (+3.35%) | 21,760,000 |
22 Aug 2007 | SGD | 4.32 | 4.78 | 4.32 | 4.78 | 4.78 | +0.48 (+11.16%) | 17,264,000 |
21 Aug 2007 | SGD | 4.42 | 4.62 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 19,447,000 |
20 Aug 2007 | SGD | 4.2 | 4.4 | 4.16 | 4.4 | 4.4 | +0.5 (+12.82%) | 28,532,000 |