Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2007 | SGD | 3.16 | 3.22 | 3.12 | 3.14 | 3.14 | +0.02 (+0.64%) | 4,371,000 |
26 Sep 2007 | SGD | 3.18 | 3.18 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 983,000 |
25 Sep 2007 | SGD | 3.22 | 3.22 | 3.1 | 3.12 | 3.12 | -0.02 (-0.64%) | 2,597,000 |
24 Sep 2007 | SGD | 3.04 | 3.24 | 3.04 | 3.14 | 3.14 | +0.1 (+3.29%) | 9,476,000 |
21 Sep 2007 | SGD | 3.02 | 3.04 | 2.96 | 3.04 | 3.04 | 0.0 (0.0%) | 3,270,000 |
20 Sep 2007 | SGD | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 2,104,000 |
19 Sep 2007 | SGD | 3.14 | 3.16 | 3.04 | 3.04 | 3.04 | +0.02 (+0.66%) | 5,668,000 |
18 Sep 2007 | SGD | 3.06 | 3.06 | 2.97 | 3.02 | 3.02 | -0.12 (-3.82%) | 5,929,000 |
17 Sep 2007 | SGD | 3.3 | 3.3 | 3.14 | 3.14 | 3.14 | -0.1 (-3.09%) | 1,188,000 |
14 Sep 2007 | SGD | 3.4 | 3.4 | 3.24 | 3.24 | 3.24 | -0.1 (-2.99%) | 2,509,000 |
13 Sep 2007 | SGD | 3.3 | 3.34 | 3.26 | 3.34 | 3.34 | +0.08 (+2.45%) | 9,364,000 |
12 Sep 2007 | SGD | 3.08 | 3.26 | 3.08 | 3.26 | 3.26 | +0.2 (+6.54%) | 8,385,000 |
11 Sep 2007 | SGD | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | +0.02 (+0.66%) | 2,428,000 |
10 Sep 2007 | SGD | 3 | 3.14 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,547,000 |
7 Sep 2007 | SGD | 3.06 | 3.12 | 3.04 | 3.06 | 3.06 | +0.04 (+1.32%) | 2,198,000 |
6 Sep 2007 | SGD | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 2,578,000 |
5 Sep 2007 | SGD | 3.1 | 3.1 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 3,911,000 |
4 Sep 2007 | SGD | 2.99 | 3.08 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 2,428,000 |
3 Sep 2007 | SGD | 3.02 | 3.04 | 3 | 3 | 3 | -0.02 (-0.66%) | 2,218,000 |
31 Aug 2007 | SGD | 3.14 | 3.14 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 8,736,000 |
30 Aug 2007 | SGD | 3.12 | 3.18 | 2.98 | 3.02 | 3.02 | -0.04 (-1.31%) | 3,944,000 |
29 Aug 2007 | SGD | 2.9 | 3.08 | 2.85 | 3.06 | 3.06 | +0.06 (+2%) | 2,249,000 |
28 Aug 2007 | SGD | 3 | 3.16 | 2.99 | 3 | 3 | -0.04 (-1.32%) | 6,313,000 |
27 Aug 2007 | SGD | 2.99 | 3.06 | 2.97 | 3.04 | 3.04 | +0.13 (+4.47%) | 2,759,000 |
24 Aug 2007 | SGD | 2.9 | 2.95 | 2.88 | 2.91 | 2.91 | -0.09 (-3%) | 2,387,000 |
23 Aug 2007 | SGD | 2.9 | 3.06 | 2.9 | 3 | 3 | +0.18 (+6.38%) | 6,332,000 |
22 Aug 2007 | SGD | 2.76 | 2.82 | 2.7 | 2.82 | 2.82 | +0.12 (+4.44%) | 6,425,000 |
21 Aug 2007 | SGD | 2.78 | 2.85 | 2.65 | 2.7 | 2.7 | -0.03 (-1.10%) | 5,300,000 |
20 Aug 2007 | SGD | 2.48 | 2.79 | 2.48 | 2.73 | 2.73 | +0.39 (+16.67%) | 8,721,000 |
17 Aug 2007 | SGD | 2.51 | 2.51 | 2.17 | 2.34 | 2.34 | -0.23 (-8.95%) | 14,531,000 |