Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2007 | SGD | 2.44 | 2.5 | 2.42 | 2.47 | 2.47 | +0.05 (+2.07%) | 4,014,000 |
25 Sep 2007 | SGD | 2.43 | 2.44 | 2.38 | 2.42 | 2.42 | -0.02 (-0.82%) | 4,031,000 |
24 Sep 2007 | SGD | 2.46 | 2.5 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 4,851,000 |
21 Sep 2007 | SGD | 2.43 | 2.48 | 2.42 | 2.44 | 2.44 | +0.03 (+1.24%) | 8,268,000 |
20 Sep 2007 | SGD | 2.33 | 2.46 | 2.32 | 2.41 | 2.41 | +0.11 (+4.78%) | 21,184,000 |
19 Sep 2007 | SGD | 2.3 | 2.31 | 2.26 | 2.3 | 2.3 | +0.06 (+2.68%) | 9,907,000 |
18 Sep 2007 | SGD | 2.18 | 2.24 | 2.17 | 2.24 | 2.24 | +0.05 (+2.28%) | 3,806,000 |
17 Sep 2007 | SGD | 2.29 | 2.33 | 2.16 | 2.19 | 2.19 | -0.06 (-2.67%) | 6,990,000 |
14 Sep 2007 | SGD | 2.28 | 2.29 | 2.24 | 2.25 | 2.25 | 0.0 (0.0%) | 4,131,000 |
13 Sep 2007 | SGD | 2.31 | 2.31 | 2.23 | 2.25 | 2.25 | -0.04 (-1.75%) | 2,786,000 |
12 Sep 2007 | SGD | 2.28 | 2.34 | 2.28 | 2.29 | 2.29 | +0.05 (+2.23%) | 14,460,000 |
11 Sep 2007 | SGD | 2.23 | 2.29 | 2.2 | 2.24 | 2.24 | +0.06 (+2.75%) | 17,702,000 |
10 Sep 2007 | SGD | 1.99 | 2.2 | 1.98 | 2.18 | 2.18 | +0.17 (+8.46%) | 17,283,000 |
7 Sep 2007 | SGD | 2.01 | 2.03 | 2 | 2.01 | 2.01 | +0.02 (+1.01%) | 6,655,000 |
6 Sep 2007 | SGD | 1.98 | 2.02 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 6,648,000 |
5 Sep 2007 | SGD | 2.03 | 2.05 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 7,337,000 |
4 Sep 2007 | SGD | 2.04 | 2.05 | 2 | 2.03 | 2.03 | 0.0 (0.0%) | 2,843,000 |
3 Sep 2007 | SGD | 2.01 | 2.05 | 2 | 2.03 | 2.03 | +0.05 (+2.53%) | 8,909,000 |
31 Aug 2007 | SGD | 2.03 | 2.08 | 1.96 | 1.98 | 1.98 | -0.04 (-1.98%) | 28,998,000 |
30 Aug 2007 | SGD | 2.25 | 2.25 | 1.97 | 2.02 | 2.02 | -0.2 (-9.01%) | 29,822,000 |
29 Aug 2007 | SGD | 2.2 | 2.22 | 2.14 | 2.22 | 2.22 | -0.04 (-1.77%) | 2,554,000 |
28 Aug 2007 | SGD | 2.27 | 2.3 | 2.26 | 2.26 | 2.26 | -0.02 (-0.88%) | 551,000 |
27 Aug 2007 | SGD | 2.28 | 2.32 | 2.28 | 2.28 | 2.28 | +0.04 (+1.79%) | 2,427,000 |
24 Aug 2007 | SGD | 2.29 | 2.29 | 2.24 | 2.24 | 2.24 | -0.05 (-2.18%) | 1,153,000 |
23 Aug 2007 | SGD | 2.28 | 2.32 | 2.26 | 2.29 | 2.29 | +0.07 (+3.15%) | 4,512,000 |
22 Aug 2007 | SGD | 2.15 | 2.22 | 2.14 | 2.22 | 2.22 | +0.09 (+4.23%) | 2,140,000 |
21 Aug 2007 | SGD | 2.18 | 2.19 | 2.11 | 2.13 | 2.13 | -0.04 (-1.84%) | 2,397,000 |
20 Aug 2007 | SGD | 2.18 | 2.18 | 2.13 | 2.17 | 2.17 | +0.13 (+6.37%) | 3,932,000 |
17 Aug 2007 | SGD | 2.08 | 2.13 | 1.9 | 2.04 | 2.04 | -0.07 (-3.32%) | 4,308,000 |
16 Aug 2007 | SGD | 2.16 | 2.16 | 2.04 | 2.11 | 2.11 | -0.07 (-3.21%) | 5,934,000 |