Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2007 | SGD | 2.65 | 2.65 | 2.42 | 2.5 | 2.5 | -0.15 (-5.66%) | 7,911,000 |
7 May 2007 | SGD | 2.75 | 2.79 | 2.63 | 2.65 | 2.65 | -0.08 (-2.93%) | 2,778,000 |
4 May 2007 | SGD | 2.76 | 2.81 | 2.73 | 2.73 | 2.73 | +0.01 (+0.37%) | 18,965,000 |
3 May 2007 | SGD | 2.54 | 2.73 | 2.54 | 2.72 | 2.72 | +0.19 (+7.51%) | 11,821,000 |
2 May 2007 | SGD | 2.46 | 2.53 | 2.46 | 2.53 | 2.53 | +0.07 (+2.85%) | 3,810,000 |
30 Apr 2007 | SGD | 2.45 | 2.47 | 2.45 | 2.46 | 2.46 | +0.01 (+0.41%) | 2,003,000 |
27 Apr 2007 | SGD | 2.49 | 2.51 | 2.44 | 2.45 | 2.45 | -0.04 (-1.61%) | 4,324,000 |
26 Apr 2007 | SGD | 2.58 | 2.58 | 2.49 | 2.49 | 2.49 | -0.1 (-3.86%) | 2,518,000 |
25 Apr 2007 | SGD | 2.65 | 2.65 | 2.54 | 2.59 | 2.59 | -0.07 (-2.63%) | 3,188,000 |
24 Apr 2007 | SGD | 2.66 | 2.68 | 2.59 | 2.66 | 2.66 | +0.02 (+0.76%) | 5,538,000 |
23 Apr 2007 | SGD | 2.65 | 2.72 | 2.59 | 2.64 | 2.64 | -0.01 (-0.38%) | 6,173,000 |
20 Apr 2007 | SGD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
19 Apr 2007 | SGD | 2.71 | 2.78 | 2.64 | 2.65 | 2.65 | -0.06 (-2.21%) | 9,228,000 |
18 Apr 2007 | SGD | 2.7 | 2.78 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 7,259,000 |
17 Apr 2007 | SGD | 2.74 | 2.75 | 2.65 | 2.72 | 2.72 | -0.01 (-0.37%) | 3,193,000 |
16 Apr 2007 | SGD | 2.65 | 2.74 | 2.65 | 2.73 | 2.73 | +0.08 (+3.02%) | 2,052,000 |
13 Apr 2007 | SGD | 2.82 | 2.84 | 2.64 | 2.65 | 2.65 | -0.16 (-5.69%) | 2,937,000 |
12 Apr 2007 | SGD | 2.87 | 2.97 | 2.81 | 2.81 | 2.81 | -0.07 (-2.43%) | 3,003,000 |
11 Apr 2007 | SGD | 2.71 | 2.88 | 2.71 | 2.88 | 2.88 | +0.19 (+7.06%) | 5,586,000 |
10 Apr 2007 | SGD | 2.55 | 2.74 | 2.53 | 2.69 | 2.69 | +0.15 (+5.91%) | 6,683,000 |
9 Apr 2007 | SGD | 2.51 | 2.62 | 2.51 | 2.54 | 2.54 | +0.07 (+2.83%) | 4,596,000 |
5 Apr 2007 | SGD | 2.21 | 2.5 | 2.21 | 2.47 | 2.47 | +0.4 (+19.32%) | 10,485,000 |
4 Apr 2007 | SGD | 1.79 | 2.11 | 1.78 | 2.07 | 2.07 | +0.3 (+16.95%) | 12,034,000 |
3 Apr 2007 | SGD | 1.76 | 1.8 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 2,772,000 |
2 Apr 2007 | SGD | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 1,048,000 |
30 Mar 2007 | SGD | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 1,335,000 |
29 Mar 2007 | SGD | 1.76 | 1.78 | 1.71 | 1.78 | 1.78 | +0.04 (+2.30%) | 1,677,000 |
28 Mar 2007 | SGD | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,908,000 |
27 Mar 2007 | SGD | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,310,000 |
26 Mar 2007 | SGD | 1.74 | 1.77 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,919,000 |