Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2007 | SGD | 3.74 | 3.8 | 3.72 | 3.74 | 3.74 | +0.04 (+1.08%) | 9,091,000 |
28 Jun 2007 | SGD | 3.74 | 3.78 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 4,795,000 |
27 Jun 2007 | SGD | 3.76 | 3.82 | 3.66 | 3.7 | 3.7 | -0.06 (-1.60%) | 8,231,000 |
26 Jun 2007 | SGD | 3.78 | 3.86 | 3.74 | 3.76 | 3.76 | -0.02 (-0.53%) | 5,438,000 |
25 Jun 2007 | SGD | 3.88 | 3.9 | 3.74 | 3.78 | 3.78 | -0.12 (-3.08%) | 7,645,000 |
22 Jun 2007 | SGD | 4 | 4 | 3.84 | 3.9 | 3.9 | -0.04 (-1.02%) | 10,165,000 |
21 Jun 2007 | SGD | 3.94 | 4.18 | 3.88 | 3.94 | 3.94 | 0.0 (0.0%) | 11,781,000 |
20 Jun 2007 | SGD | 3.68 | 4.04 | 3.64 | 3.94 | 3.94 | +0.36 (+10.06%) | 14,015,000 |
19 Jun 2007 | SGD | 3.48 | 3.64 | 3.44 | 3.58 | 3.58 | +0.14 (+4.07%) | 11,392,000 |
18 Jun 2007 | SGD | 3.44 | 3.48 | 3.42 | 3.44 | 3.44 | +0.06 (+1.78%) | 5,178,000 |
15 Jun 2007 | SGD | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -0.04 (-1.17%) | 7,492,000 |
14 Jun 2007 | SGD | 3.42 | 3.44 | 3.36 | 3.42 | 3.42 | 0.0 (0.0%) | 8,321,000 |
13 Jun 2007 | SGD | 3.42 | 3.44 | 3.3 | 3.42 | 3.42 | -0.02 (-0.58%) | 6,251,000 |
12 Jun 2007 | SGD | 3.42 | 3.48 | 3.4 | 3.44 | 3.44 | +0.06 (+1.78%) | 12,001,000 |
11 Jun 2007 | SGD | 3.28 | 3.5 | 3.26 | 3.38 | 3.38 | +0.4 (+13.42%) | 37,898,000 |
8 Jun 2007 | SGD | 2.95 | 3.02 | 2.89 | 2.98 | 2.98 | +0.02 (+0.68%) | 23,975,000 |
7 Jun 2007 | SGD | 2.73 | 2.97 | 2.71 | 2.96 | 2.96 | +0.21 (+7.64%) | 48,216,000 |
6 Jun 2007 | SGD | 2.75 | 2.77 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 11,150,000 |
5 Jun 2007 | SGD | 2.75 | 2.76 | 2.71 | 2.75 | 2.75 | 0.0 (0.0%) | 6,053,000 |
4 Jun 2007 | SGD | 2.74 | 2.77 | 2.72 | 2.75 | 2.75 | +0.02 (+0.73%) | 10,845,000 |
1 Jun 2007 | SGD | 2.66 | 2.73 | 2.66 | 2.73 | 2.73 | +0.09 (+3.41%) | 14,539,000 |
30 May 2007 | SGD | 2.68 | 2.68 | 2.62 | 2.64 | 2.64 | -0.04 (-1.49%) | 16,736,000 |
29 May 2007 | SGD | 2.66 | 2.68 | 2.65 | 2.68 | 2.68 | +0.01 (+0.37%) | 11,219,000 |
28 May 2007 | SGD | 2.65 | 2.67 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 6,158,000 |
25 May 2007 | SGD | 2.62 | 2.65 | 2.6 | 2.65 | 2.65 | 0.0 (0.0%) | 11,087,000 |
24 May 2007 | SGD | 2.69 | 2.69 | 2.63 | 2.65 | 2.65 | -0.04 (-1.49%) | 10,436,000 |
23 May 2007 | SGD | 2.75 | 2.78 | 2.68 | 2.69 | 2.69 | -0.05 (-1.82%) | 15,602,000 |
22 May 2007 | SGD | 2.81 | 2.83 | 2.74 | 2.74 | 2.74 | -0.05 (-1.79%) | 8,120,000 |
21 May 2007 | SGD | 2.77 | 2.81 | 2.74 | 2.79 | 2.79 | +0.02 (+0.72%) | 15,082,000 |
18 May 2007 | SGD | 2.68 | 2.77 | 2.67 | 2.77 | 2.77 | +0.09 (+3.36%) | 30,852,000 |