Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2007 | SGD | 4.66 | 5.1 | 4.66 | 4.78 | 4.78 | +0.2 (+4.37%) | 629,000 |
8 Feb 2007 | SGD | 4.52 | 4.58 | 4.5 | 4.58 | 4.58 | +0.12 (+2.69%) | 973,000 |
7 Feb 2007 | SGD | 4.52 | 4.54 | 4.46 | 4.46 | 4.46 | -0.04 (-0.89%) | 538,000 |
6 Feb 2007 | SGD | 4.5 | 4.5 | 4.48 | 4.5 | 4.5 | +0.04 (+0.90%) | 695,000 |
5 Feb 2007 | SGD | 4.4 | 4.48 | 4.4 | 4.46 | 4.46 | +0.08 (+1.83%) | 352,000 |
2 Feb 2007 | SGD | 4.3 | 4.44 | 4.26 | 4.38 | 4.38 | +0.14 (+3.30%) | 478,000 |
1 Feb 2007 | SGD | 4.3 | 4.3 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 595,000 |
31 Jan 2007 | SGD | 4.22 | 4.26 | 4.2 | 4.24 | 4.24 | +0.06 (+1.44%) | 416,000 |
30 Jan 2007 | SGD | 4.18 | 4.24 | 4.18 | 4.18 | 4.18 | -0.06 (-1.42%) | 237,000 |
29 Jan 2007 | SGD | 4.3 | 4.38 | 4.18 | 4.24 | 4.24 | 0.0 (0.0%) | 297,000 |
26 Jan 2007 | SGD | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -0.16 (-3.64%) | 288,000 |
25 Jan 2007 | SGD | 4.22 | 4.54 | 4.16 | 4.4 | 4.4 | +0.2 (+4.76%) | 2,647,000 |
24 Jan 2007 | SGD | 4.24 | 4.26 | 4.16 | 4.2 | 4.2 | 0.0 (0.0%) | 158,000 |
23 Jan 2007 | SGD | 4.08 | 4.3 | 4.08 | 4.2 | 4.2 | +0.18 (+4.48%) | 611,000 |
22 Jan 2007 | SGD | 4 | 4.04 | 4 | 4.02 | 4.02 | 0.0 (0.0%) | 162,000 |
19 Jan 2007 | SGD | 4 | 4.06 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,464,000 |
18 Jan 2007 | SGD | 4.1 | 4.1 | 3.9 | 4 | 4 | -0.1 (-2.44%) | 569,000 |
17 Jan 2007 | SGD | 3.7 | 4.24 | 3.7 | 4.1 | 4.1 | +0.42 (+11.41%) | 932,000 |
16 Jan 2007 | SGD | 3.54 | 3.74 | 3.54 | 3.68 | 3.68 | +0.16 (+4.55%) | 463,000 |
15 Jan 2007 | SGD | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 64,000 |
12 Jan 2007 | SGD | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | +0.1 (+2.96%) | 454,000 |
11 Jan 2007 | SGD | 3.34 | 3.4 | 3.32 | 3.38 | 3.38 | +0.08 (+2.42%) | 572,000 |
10 Jan 2007 | SGD | 3.4 | 3.4 | 3.28 | 3.3 | 3.3 | -0.1 (-2.94%) | 255,000 |
9 Jan 2007 | SGD | 3.48 | 3.48 | 3.4 | 3.4 | 3.4 | -0.08 (-2.30%) | 439,000 |
8 Jan 2007 | SGD | 3.54 | 3.62 | 3.44 | 3.48 | 3.48 | -0.06 (-1.69%) | 263,000 |
5 Jan 2007 | SGD | 3.32 | 3.6 | 3.32 | 3.54 | 3.54 | +0.3 (+9.26%) | 1,960,000 |
4 Jan 2007 | SGD | 3.18 | 3.24 | 3.18 | 3.24 | 3.24 | +0.08 (+2.53%) | 361,000 |
3 Jan 2007 | SGD | 3.18 | 3.2 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 291,000 |
29 Dec 2006 | SGD | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | +0.04 (+1.27%) | 174,000 |
28 Dec 2006 | SGD | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | +0.12 (+3.97%) | 370,000 |