Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | SGD | 2.51 | 2.51 | 2.43 | 2.43 | 2.43 | -0.08 (-3.19%) | 900,000 |
23 Aug 2007 | SGD | 2.63 | 2.64 | 2.51 | 2.51 | 2.51 | -0.06 (-2.33%) | 410,000 |
22 Aug 2007 | SGD | 2.5 | 2.57 | 2.5 | 2.57 | 2.57 | +0.08 (+3.21%) | 66,000 |
21 Aug 2007 | SGD | 2.45 | 2.5 | 2.45 | 2.49 | 2.49 | +0.04 (+1.63%) | 715,000 |
20 Aug 2007 | SGD | 2.4 | 2.52 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 529,000 |
17 Aug 2007 | SGD | 2.42 | 2.46 | 2.35 | 2.4 | 2.4 | -0.08 (-3.23%) | 257,000 |
16 Aug 2007 | SGD | 2.57 | 2.57 | 2.45 | 2.48 | 2.48 | -0.1 (-3.88%) | 340,000 |
15 Aug 2007 | SGD | 2.61 | 2.61 | 2.56 | 2.58 | 2.58 | -0.04 (-1.53%) | 139,000 |
14 Aug 2007 | SGD | 2.63 | 2.64 | 2.62 | 2.62 | 2.62 | +0.01 (+0.38%) | 182,000 |
13 Aug 2007 | SGD | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | 0.0 (0.0%) | 111,000 |
10 Aug 2007 | SGD | 2.75 | 2.75 | 2.6 | 2.61 | 2.61 | -0.14 (-5.09%) | 231,000 |
8 Aug 2007 | SGD | 2.78 | 2.78 | 2.7 | 2.75 | 2.75 | +0.04 (+1.48%) | 108,000 |
7 Aug 2007 | SGD | 2.77 | 2.77 | 2.67 | 2.71 | 2.71 | -0.01 (-0.37%) | 94,000 |
6 Aug 2007 | SGD | 2.72 | 2.72 | 2.59 | 2.72 | 2.72 | -0.06 (-2.16%) | 286,000 |
3 Aug 2007 | SGD | 2.85 | 2.85 | 2.75 | 2.78 | 2.78 | -0.01 (-0.36%) | 276,000 |
2 Aug 2007 | SGD | 2.74 | 2.8 | 2.74 | 2.79 | 2.79 | +0.07 (+2.57%) | 332,000 |
1 Aug 2007 | SGD | 2.94 | 2.94 | 2.68 | 2.72 | 2.72 | -0.22 (-7.48%) | 980,000 |
31 Jul 2007 | SGD | 3 | 3.12 | 2.92 | 2.94 | 2.94 | +0.1 (+3.52%) | 483,000 |
30 Jul 2007 | SGD | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | +0.04 (+1.43%) | 262,000 |
27 Jul 2007 | SGD | 2.89 | 2.89 | 2.78 | 2.8 | 2.8 | -0.14 (-4.76%) | 435,000 |
26 Jul 2007 | SGD | 2.94 | 2.94 | 2.91 | 2.94 | 2.94 | -0.04 (-1.34%) | 274,000 |
25 Jul 2007 | SGD | 2.94 | 2.98 | 2.93 | 2.98 | 2.98 | -0.01 (-0.33%) | 3,941,000 |
24 Jul 2007 | SGD | 3.02 | 3.02 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 2,434,000 |
23 Jul 2007 | SGD | 2.9 | 3.02 | 2.9 | 3.02 | 3.02 | +0.06 (+2.03%) | 2,885,000 |
20 Jul 2007 | SGD | 2.88 | 2.96 | 2.86 | 2.96 | 2.96 | +0.1 (+3.50%) | 1,642,000 |
19 Jul 2007 | SGD | 2.8 | 2.9 | 2.8 | 2.86 | 2.86 | +0.1 (+3.62%) | 4,265,000 |
18 Jul 2007 | SGD | 2.92 | 2.92 | 2.75 | 2.76 | 2.76 | -0.14 (-4.83%) | 1,188,000 |
17 Jul 2007 | SGD | 2.74 | 2.93 | 2.67 | 2.9 | 2.9 | +0.18 (+6.62%) | 2,057,000 |
16 Jul 2007 | SGD | 2.73 | 2.75 | 2.71 | 2.72 | 2.72 | -0.01 (-0.37%) | 291,000 |
13 Jul 2007 | SGD | 2.76 | 2.77 | 2.73 | 2.73 | 2.73 | 0.0 (0.0%) | 337,000 |