Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2007 | SGD | 3.38 | 3.44 | 3.34 | 3.42 | 3.42 | +0.04 (+1.18%) | 465,000 |
26 Feb 2007 | SGD | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | +0.06 (+1.81%) | 411,000 |
23 Feb 2007 | SGD | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | +0.06 (+1.84%) | 203,000 |
22 Feb 2007 | SGD | 3.14 | 3.3 | 3.14 | 3.26 | 3.26 | +0.1 (+3.16%) | 355,000 |
21 Feb 2007 | SGD | 3.06 | 3.26 | 3.06 | 3.16 | 3.16 | +0.1 (+3.27%) | 335,000 |
16 Feb 2007 | SGD | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -0.1 (-3.16%) | 151,000 |
15 Feb 2007 | SGD | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | -0.02 (-0.63%) | 129,000 |
14 Feb 2007 | SGD | 3.08 | 3.18 | 3.08 | 3.18 | 3.18 | +0.12 (+3.92%) | 142,000 |
13 Feb 2007 | SGD | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | -0.02 (-0.65%) | 186,000 |
12 Feb 2007 | SGD | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | +0.08 (+2.67%) | 173,000 |
9 Feb 2007 | SGD | 3.08 | 3.08 | 3 | 3 | 3 | -0.08 (-2.60%) | 360,000 |
8 Feb 2007 | SGD | 3.24 | 3.24 | 3 | 3.08 | 3.08 | -0.16 (-4.94%) | 626,000 |
7 Feb 2007 | SGD | 3.3 | 3.3 | 3.24 | 3.24 | 3.24 | -0.06 (-1.82%) | 277,000 |
6 Feb 2007 | SGD | 3.18 | 3.36 | 3.18 | 3.3 | 3.3 | +0.22 (+7.14%) | 988,000 |
5 Feb 2007 | SGD | 3 | 3.08 | 2.98 | 3.08 | 3.08 | +0.08 (+2.67%) | 235,000 |
2 Feb 2007 | SGD | 2.92 | 3 | 2.92 | 3 | 3 | +0.05 (+1.69%) | 295,000 |
1 Feb 2007 | SGD | 2.75 | 2.95 | 2.75 | 2.95 | 2.95 | +0.21 (+7.66%) | 420,000 |
31 Jan 2007 | SGD | 2.8 | 2.85 | 2.74 | 2.74 | 2.74 | -0.06 (-2.14%) | 218,000 |
30 Jan 2007 | SGD | 2.78 | 2.83 | 2.76 | 2.8 | 2.8 | +0.01 (+0.36%) | 279,000 |
29 Jan 2007 | SGD | 2.83 | 2.83 | 2.77 | 2.79 | 2.79 | -0.07 (-2.45%) | 118,000 |
26 Jan 2007 | SGD | 2.88 | 2.88 | 2.81 | 2.86 | 2.86 | +0.01 (+0.35%) | 117,000 |
25 Jan 2007 | SGD | 2.85 | 2.86 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 405,000 |
24 Jan 2007 | SGD | 2.8 | 2.9 | 2.8 | 2.85 | 2.85 | +0.11 (+4.01%) | 325,000 |
23 Jan 2007 | SGD | 2.65 | 2.8 | 2.65 | 2.74 | 2.74 | +0.12 (+4.58%) | 1,062,000 |
22 Jan 2007 | SGD | 2.6 | 2.64 | 2.6 | 2.62 | 2.62 | +0.03 (+1.16%) | 873,000 |
19 Jan 2007 | SGD | 2.6 | 2.6 | 2.59 | 2.59 | 2.59 | -0.01 (-0.38%) | 437,000 |
18 Jan 2007 | SGD | 2.58 | 2.61 | 2.58 | 2.6 | 2.6 | +0.06 (+2.36%) | 591,000 |
17 Jan 2007 | SGD | 2.5 | 2.54 | 2.49 | 2.54 | 2.54 | +0.04 (+1.60%) | 448,000 |
16 Jan 2007 | SGD | 2.54 | 2.55 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 184,000 |
15 Jan 2007 | SGD | 2.42 | 2.53 | 2.42 | 2.52 | 2.52 | +0.12 (+5%) | 1,110,000 |