Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2007 | SGD | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 2,560,000 |
3 Jul 2007 | SGD | 3.12 | 3.16 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 3,072,000 |
2 Jul 2007 | SGD | 3.16 | 3.16 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 1,645,000 |
29 Jun 2007 | SGD | 3.22 | 3.22 | 3.08 | 3.08 | 3.08 | -0.1 (-3.14%) | 3,613,000 |
28 Jun 2007 | SGD | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 2,350,000 |
27 Jun 2007 | SGD | 3.08 | 3.16 | 3.04 | 3.12 | 3.12 | +0.04 (+1.30%) | 47,470,000 |
26 Jun 2007 | SGD | 3.22 | 3.24 | 3.08 | 3.08 | 3.08 | -0.18 (-5.52%) | 6,165,000 |
25 Jun 2007 | SGD | 3.34 | 3.42 | 3.26 | 3.26 | 3.26 | -0.08 (-2.40%) | 1,822,000 |
22 Jun 2007 | SGD | 3.48 | 3.48 | 3.32 | 3.34 | 3.34 | -0.14 (-4.02%) | 2,412,000 |
21 Jun 2007 | SGD | 3.3 | 3.48 | 3.3 | 3.48 | 3.48 | +0.2 (+6.10%) | 5,761,000 |
20 Jun 2007 | SGD | 3.3 | 3.34 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 1,065,000 |
19 Jun 2007 | SGD | 3.36 | 3.36 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 697,000 |
18 Jun 2007 | SGD | 3.36 | 3.4 | 3.34 | 3.34 | 3.34 | +0.02 (+0.60%) | 1,216,000 |
15 Jun 2007 | SGD | 3.34 | 3.36 | 3.32 | 3.32 | 3.32 | -0.02 (-0.60%) | 899,000 |
14 Jun 2007 | SGD | 3.34 | 3.36 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 1,217,000 |
13 Jun 2007 | SGD | 3.28 | 3.34 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 1,346,000 |
12 Jun 2007 | SGD | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | +0.02 (+0.60%) | 775,000 |
11 Jun 2007 | SGD | 3.34 | 3.38 | 3.3 | 3.34 | 3.34 | +0.02 (+0.60%) | 760,000 |
8 Jun 2007 | SGD | 3.34 | 3.38 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 3,344,000 |
7 Jun 2007 | SGD | 3.22 | 3.44 | 3.22 | 3.4 | 3.4 | +0.12 (+3.66%) | 3,761,000 |
6 Jun 2007 | SGD | 3.22 | 3.34 | 3.22 | 3.28 | 3.28 | +0.06 (+1.86%) | 4,142,000 |
5 Jun 2007 | SGD | 3.2 | 3.24 | 3.18 | 3.22 | 3.22 | -0.04 (-1.23%) | 3,732,000 |
4 Jun 2007 | SGD | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | +0.04 (+1.24%) | 1,519,000 |
1 Jun 2007 | SGD | 3.3 | 3.32 | 3.22 | 3.22 | 3.22 | -0.08 (-2.42%) | 4,408,000 |
30 May 2007 | SGD | 3.44 | 3.44 | 3.26 | 3.3 | 3.3 | -0.06 (-1.79%) | 3,241,000 |
29 May 2007 | SGD | 3.44 | 3.46 | 3.36 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,863,000 |
28 May 2007 | SGD | 3.42 | 3.5 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 1,222,000 |
25 May 2007 | SGD | 3.3 | 3.44 | 3.28 | 3.42 | 3.42 | +0.12 (+3.64%) | 3,108,000 |
24 May 2007 | SGD | 3.36 | 3.38 | 3.3 | 3.3 | 3.3 | -0.1 (-2.94%) | 824,000 |
23 May 2007 | SGD | 3.34 | 3.4 | 3.32 | 3.4 | 3.4 | +0.06 (+1.80%) | 2,211,000 |