Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2008 | SGD | 2.67 | 2.73 | 2.65 | 2.71 | 2.71 | -0.05 (-1.81%) | 3,357,000 |
5 Feb 2008 | SGD | 2.8 | 2.8 | 2.66 | 2.76 | 2.76 | 0.0 (0.0%) | 902,000 |
4 Feb 2008 | SGD | 2.78 | 2.83 | 2.73 | 2.76 | 2.76 | +0.07 (+2.60%) | 4,931,000 |
1 Feb 2008 | SGD | 2.65 | 2.73 | 2.63 | 2.69 | 2.69 | +0.1 (+3.86%) | 6,121,000 |
31 Jan 2008 | SGD | 2.46 | 2.59 | 2.42 | 2.59 | 2.59 | +0.22 (+9.28%) | 8,042,000 |
30 Jan 2008 | SGD | 2.55 | 2.58 | 2.36 | 2.37 | 2.37 | -0.19 (-7.42%) | 9,385,000 |
29 Jan 2008 | SGD | 2.68 | 2.68 | 2.55 | 2.56 | 2.56 | -0.02 (-0.78%) | 2,961,000 |
28 Jan 2008 | SGD | 2.7 | 2.74 | 2.56 | 2.58 | 2.58 | -0.21 (-7.53%) | 2,770,000 |
25 Jan 2008 | SGD | 2.85 | 2.89 | 2.74 | 2.79 | 2.79 | +0.11 (+4.10%) | 7,437,000 |
24 Jan 2008 | SGD | 2.84 | 2.89 | 2.6 | 2.68 | 2.68 | +0.03 (+1.13%) | 8,139,000 |
23 Jan 2008 | SGD | 2.65 | 2.79 | 2.56 | 2.65 | 2.65 | +0.29 (+12.29%) | 10,052,000 |
22 Jan 2008 | SGD | 2.26 | 2.53 | 2.18 | 2.36 | 2.36 | -0.15 (-5.98%) | 11,280,000 |
21 Jan 2008 | SGD | 2.8 | 2.81 | 2.51 | 2.51 | 2.51 | -0.32 (-11.31%) | 5,541,000 |
18 Jan 2008 | SGD | 2.84 | 2.91 | 2.78 | 2.83 | 2.83 | -0.04 (-1.39%) | 1,692,000 |
17 Jan 2008 | SGD | 2.82 | 2.88 | 2.71 | 2.87 | 2.87 | +0.09 (+3.24%) | 3,639,000 |
16 Jan 2008 | SGD | 2.93 | 2.93 | 2.73 | 2.78 | 2.78 | -0.17 (-5.76%) | 6,312,000 |
15 Jan 2008 | SGD | 3.1 | 3.13 | 2.93 | 2.95 | 2.95 | -0.05 (-1.67%) | 4,166,000 |
14 Jan 2008 | SGD | 3.08 | 3.12 | 2.92 | 3 | 3 | -0.08 (-2.60%) | 4,739,000 |
11 Jan 2008 | SGD | 3.15 | 3.19 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 7,208,000 |
10 Jan 2008 | SGD | 3.08 | 3.15 | 3.04 | 3.06 | 3.06 | +0.06 (+2%) | 8,915,000 |
9 Jan 2008 | SGD | 2.95 | 3.13 | 2.95 | 3 | 3 | +0.02 (+0.67%) | 9,074,000 |
8 Jan 2008 | SGD | 2.95 | 3.03 | 2.94 | 2.98 | 2.98 | +0.06 (+2.05%) | 8,351,000 |
7 Jan 2008 | SGD | 2.82 | 2.95 | 2.82 | 2.92 | 2.92 | +0.06 (+2.10%) | 7,500,000 |
4 Jan 2008 | SGD | 2.84 | 2.91 | 2.83 | 2.86 | 2.86 | +0.02 (+0.70%) | 4,266,000 |
3 Jan 2008 | SGD | 2.82 | 2.87 | 2.79 | 2.84 | 2.84 | -0.01 (-0.35%) | 2,322,000 |
2 Jan 2008 | SGD | 2.88 | 2.91 | 2.82 | 2.85 | 2.85 | -0.01 (-0.35%) | 2,096,000 |
31 Dec 2007 | SGD | 2.87 | 2.89 | 2.86 | 2.86 | 2.86 | +0.01 (+0.35%) | 3,216,000 |
28 Dec 2007 | SGD | 2.84 | 2.86 | 2.81 | 2.85 | 2.85 | -0.01 (-0.35%) | 855,000 |
27 Dec 2007 | SGD | 2.87 | 2.87 | 2.85 | 2.86 | 2.86 | 0.0 (0.0%) | 1,886,000 |
26 Dec 2007 | SGD | 2.86 | 2.87 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 502,000 |