Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2007 | SGD | 2.49 | 2.5 | 2.38 | 2.42 | 2.42 | -0.06 (-2.42%) | 12,590,000 |
31 Jul 2007 | SGD | 2.6 | 2.64 | 2.47 | 2.48 | 2.48 | -0.11 (-4.25%) | 5,083,000 |
30 Jul 2007 | SGD | 2.61 | 2.63 | 2.58 | 2.59 | 2.59 | -0.04 (-1.52%) | 6,451,000 |
27 Jul 2007 | SGD | 2.68 | 2.68 | 2.6 | 2.63 | 2.63 | -0.13 (-4.71%) | 6,757,000 |
26 Jul 2007 | SGD | 2.72 | 2.76 | 2.69 | 2.76 | 2.76 | +0.04 (+1.47%) | 6,433,000 |
25 Jul 2007 | SGD | 2.71 | 2.74 | 2.68 | 2.72 | 2.72 | -0.01 (-0.37%) | 4,905,000 |
24 Jul 2007 | SGD | 2.74 | 2.74 | 2.71 | 2.73 | 2.73 | +0.02 (+0.74%) | 2,726,000 |
23 Jul 2007 | SGD | 2.64 | 2.73 | 2.64 | 2.71 | 2.71 | +0.03 (+1.12%) | 2,615,000 |
20 Jul 2007 | SGD | 2.69 | 2.72 | 2.66 | 2.68 | 2.68 | +0.05 (+1.90%) | 1,453,000 |
19 Jul 2007 | SGD | 2.66 | 2.72 | 2.63 | 2.63 | 2.63 | -0.02 (-0.75%) | 4,117,000 |
18 Jul 2007 | SGD | 2.78 | 2.8 | 2.65 | 2.65 | 2.65 | -0.08 (-2.93%) | 4,541,000 |
17 Jul 2007 | SGD | 2.63 | 2.74 | 2.62 | 2.73 | 2.73 | +0.08 (+3.02%) | 5,994,000 |
16 Jul 2007 | SGD | 2.63 | 2.67 | 2.61 | 2.65 | 2.65 | +0.04 (+1.53%) | 2,271,000 |
13 Jul 2007 | SGD | 2.67 | 2.67 | 2.61 | 2.61 | 2.61 | -0.04 (-1.51%) | 1,593,000 |
12 Jul 2007 | SGD | 2.63 | 2.66 | 2.63 | 2.65 | 2.65 | +0.05 (+1.92%) | 2,564,000 |
11 Jul 2007 | SGD | 2.66 | 2.66 | 2.6 | 2.6 | 2.6 | -0.06 (-2.26%) | 3,130,000 |
10 Jul 2007 | SGD | 2.68 | 2.68 | 2.64 | 2.66 | 2.66 | -0.02 (-0.75%) | 2,497,000 |
9 Jul 2007 | SGD | 2.65 | 2.69 | 2.64 | 2.68 | 2.68 | +0.03 (+1.13%) | 4,325,000 |
6 Jul 2007 | SGD | 2.6 | 2.65 | 2.6 | 2.65 | 2.65 | +0.07 (+2.71%) | 2,507,000 |
5 Jul 2007 | SGD | 2.62 | 2.63 | 2.58 | 2.58 | 2.58 | -0.04 (-1.53%) | 1,338,000 |
4 Jul 2007 | SGD | 2.65 | 2.65 | 2.56 | 2.62 | 2.62 | -0.02 (-0.76%) | 6,453,000 |
3 Jul 2007 | SGD | 2.6 | 2.68 | 2.6 | 2.64 | 2.64 | +0.07 (+2.72%) | 7,441,000 |
2 Jul 2007 | SGD | 2.61 | 2.61 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 909,000 |
29 Jun 2007 | SGD | 2.61 | 2.62 | 2.54 | 2.6 | 2.6 | -0.02 (-0.76%) | 3,319,000 |
28 Jun 2007 | SGD | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | +0.09 (+3.56%) | 3,360,000 |
27 Jun 2007 | SGD | 2.6 | 2.64 | 2.52 | 2.53 | 2.53 | -0.05 (-1.94%) | 3,960,000 |
26 Jun 2007 | SGD | 2.7 | 2.7 | 2.56 | 2.58 | 2.58 | -0.1 (-3.73%) | 4,090,000 |
25 Jun 2007 | SGD | 2.75 | 2.77 | 2.67 | 2.68 | 2.68 | -0.06 (-2.19%) | 1,441,000 |
22 Jun 2007 | SGD | 2.79 | 2.8 | 2.71 | 2.74 | 2.74 | -0.02 (-0.72%) | 759,000 |
21 Jun 2007 | SGD | 2.7 | 2.85 | 2.7 | 2.76 | 2.76 | +0.06 (+2.22%) | 4,018,000 |