Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2007 | SGD | 2.67 | 2.69 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 12,587,000 |
16 May 2007 | SGD | 2.59 | 2.65 | 2.59 | 2.65 | 2.65 | +0.07 (+2.71%) | 12,180,000 |
15 May 2007 | SGD | 2.65 | 2.66 | 2.57 | 2.58 | 2.58 | -0.07 (-2.64%) | 12,703,000 |
14 May 2007 | SGD | 2.64 | 2.67 | 2.64 | 2.65 | 2.65 | +0.01 (+0.38%) | 9,379,000 |
11 May 2007 | SGD | 2.65 | 2.67 | 2.63 | 2.64 | 2.64 | -0.04 (-1.49%) | 8,111,000 |
10 May 2007 | SGD | 2.71 | 2.73 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 12,815,000 |
9 May 2007 | SGD | 2.66 | 2.72 | 2.65 | 2.71 | 2.71 | +0.06 (+2.26%) | 15,275,000 |
8 May 2007 | SGD | 2.72 | 2.73 | 2.65 | 2.65 | 2.65 | -0.05 (-1.85%) | 11,710,000 |
7 May 2007 | SGD | 2.79 | 2.79 | 2.68 | 2.7 | 2.7 | -0.07 (-2.53%) | 15,218,000 |
4 May 2007 | SGD | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | +0.04 (+1.47%) | 7,808,000 |
3 May 2007 | SGD | 2.77 | 2.77 | 2.71 | 2.73 | 2.73 | -0.01 (-0.36%) | 13,511,000 |
2 May 2007 | SGD | 2.83 | 2.83 | 2.67 | 2.74 | 2.74 | -0.09 (-3.18%) | 25,372,000 |
30 Apr 2007 | SGD | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -0.04 (-1.39%) | 9,131,000 |
27 Apr 2007 | SGD | 2.9 | 2.91 | 2.83 | 2.87 | 2.87 | -0.03 (-1.03%) | 4,272,000 |
26 Apr 2007 | SGD | 2.87 | 2.9 | 2.87 | 2.9 | 2.9 | +0.06 (+2.11%) | 10,005,000 |
25 Apr 2007 | SGD | 2.8 | 2.86 | 2.8 | 2.84 | 2.84 | +0.05 (+1.79%) | 8,945,000 |
24 Apr 2007 | SGD | 2.82 | 2.82 | 2.77 | 2.79 | 2.79 | -0.04 (-1.41%) | 6,008,000 |
23 Apr 2007 | SGD | 2.85 | 2.85 | 2.82 | 2.83 | 2.83 | +0.02 (+0.71%) | 3,556,000 |
20 Apr 2007 | SGD | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | +0.03 (+1.08%) | 4,892,000 |
19 Apr 2007 | SGD | 2.9 | 2.92 | 2.76 | 2.78 | 2.78 | -0.14 (-4.79%) | 12,498,000 |
18 Apr 2007 | SGD | 2.89 | 2.92 | 2.88 | 2.92 | 2.92 | +0.05 (+1.74%) | 9,459,000 |
17 Apr 2007 | SGD | 2.88 | 2.9 | 2.83 | 2.87 | 2.87 | 0.0 (0.0%) | 6,112,000 |
16 Apr 2007 | SGD | 2.96 | 2.96 | 2.86 | 2.87 | 2.87 | -0.06 (-2.05%) | 8,715,000 |
13 Apr 2007 | SGD | 2.93 | 2.94 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 4,281,000 |
12 Apr 2007 | SGD | 2.93 | 2.94 | 2.89 | 2.92 | 2.92 | -0.01 (-0.34%) | 3,789,000 |
11 Apr 2007 | SGD | 2.94 | 2.95 | 2.9 | 2.93 | 2.93 | +0.01 (+0.34%) | 5,550,000 |
10 Apr 2007 | SGD | 2.9 | 2.93 | 2.87 | 2.92 | 2.92 | +0.03 (+1.04%) | 5,736,000 |
9 Apr 2007 | SGD | 2.86 | 2.9 | 2.86 | 2.89 | 2.89 | +0.06 (+2.12%) | 5,692,000 |
5 Apr 2007 | SGD | 2.84 | 2.84 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 5,976,000 |
4 Apr 2007 | SGD | 2.82 | 2.85 | 2.81 | 2.84 | 2.84 | +0.04 (+1.43%) | 5,679,000 |