Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2007 | SGD | 3.48 | 3.48 | 3.34 | 3.34 | 3.34 | -0.12 (-3.47%) | 3,717,000 |
21 May 2007 | SGD | 3.5 | 3.52 | 3.46 | 3.46 | 3.46 | 0.0 (0.0%) | 1,492,000 |
18 May 2007 | SGD | 3.4 | 3.5 | 3.4 | 3.46 | 3.46 | -0.02 (-0.57%) | 1,117,000 |
17 May 2007 | SGD | 3.5 | 3.52 | 3.4 | 3.48 | 3.48 | +0.02 (+0.58%) | 1,581,000 |
16 May 2007 | SGD | 3.48 | 3.58 | 3.46 | 3.46 | 3.46 | +0.06 (+1.76%) | 5,750,000 |
15 May 2007 | SGD | 3.54 | 3.56 | 3.26 | 3.4 | 3.4 | -0.18 (-5.03%) | 4,791,000 |
14 May 2007 | SGD | 3.62 | 3.64 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 1,763,000 |
11 May 2007 | SGD | 3.58 | 3.68 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 1,812,000 |
10 May 2007 | SGD | 3.7 | 3.74 | 3.62 | 3.64 | 3.64 | -0.02 (-0.55%) | 2,156,000 |
9 May 2007 | SGD | 3.6 | 3.78 | 3.56 | 3.66 | 3.66 | +0.04 (+1.10%) | 3,009,000 |
8 May 2007 | SGD | 3.86 | 3.88 | 3.56 | 3.62 | 3.62 | -0.26 (-6.70%) | 3,967,000 |
7 May 2007 | SGD | 3.86 | 4.1 | 3.84 | 3.88 | 3.88 | +0.16 (+4.30%) | 4,197,000 |
4 May 2007 | SGD | 3.56 | 3.78 | 3.54 | 3.72 | 3.72 | +0.24 (+6.90%) | 2,266,000 |
3 May 2007 | SGD | 3.38 | 3.6 | 3.36 | 3.48 | 3.48 | +0.18 (+5.45%) | 5,389,000 |
2 May 2007 | SGD | 3.2 | 3.3 | 3.2 | 3.3 | 3.3 | +0.14 (+4.43%) | 3,699,000 |
30 Apr 2007 | SGD | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | +0.08 (+2.60%) | 8,167,000 |
27 Apr 2007 | SGD | 3.02 | 3.08 | 2.97 | 3.08 | 3.08 | +0.02 (+0.65%) | 114,180,000 |
26 Apr 2007 | SGD | 3.1 | 3.14 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 2,759,000 |
25 Apr 2007 | SGD | 3.26 | 3.26 | 3.04 | 3.06 | 3.06 | -0.16 (-4.97%) | 4,177,000 |
24 Apr 2007 | SGD | 3.38 | 3.4 | 3.16 | 3.22 | 3.22 | -0.16 (-4.73%) | 3,627,000 |
23 Apr 2007 | SGD | 3.56 | 3.6 | 3.38 | 3.38 | 3.38 | -0.1 (-2.87%) | 1,855,000 |
20 Apr 2007 | SGD | 3.44 | 3.48 | 3.42 | 3.48 | 3.48 | +0.06 (+1.75%) | 1,347,000 |
19 Apr 2007 | SGD | 3.38 | 3.48 | 3.28 | 3.42 | 3.42 | -0.06 (-1.72%) | 2,396,000 |
18 Apr 2007 | SGD | 3.5 | 3.5 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 1,929,000 |
17 Apr 2007 | SGD | 3.56 | 3.6 | 3.42 | 3.46 | 3.46 | -0.04 (-1.14%) | 2,537,000 |
16 Apr 2007 | SGD | 3.5 | 3.5 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 2,679,000 |
13 Apr 2007 | SGD | 3.4 | 3.5 | 3.38 | 3.5 | 3.5 | +0.1 (+2.94%) | 3,020,000 |
12 Apr 2007 | SGD | 3.4 | 3.4 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 1,670,000 |
11 Apr 2007 | SGD | 3.4 | 3.4 | 3.28 | 3.4 | 3.4 | 0.0 (0.0%) | 2,142,000 |
10 Apr 2007 | SGD | 3.24 | 3.48 | 3.22 | 3.4 | 3.4 | +0.16 (+4.94%) | 1,932,000 |