Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2008 | SGD | 8.76 | 8.88 | 8.76 | 8.81 | 8.81 | -0.09 (-1.01%) | 6,381,000 |
21 May 2008 | SGD | 8.86 | 8.94 | 8.82 | 8.9 | 8.9 | 0.0 (0.0%) | 6,222,000 |
20 May 2008 | SGD | 8.95 | 9 | 8.84 | 8.9 | 8.9 | -0.07 (-0.78%) | 8,364,000 |
16 May 2008 | SGD | 8.9 | 9.01 | 8.9 | 8.97 | 8.97 | +0.09 (+1.01%) | 7,781,000 |
15 May 2008 | SGD | 8.85 | 9.01 | 8.84 | 8.88 | 8.88 | +0.05 (+0.57%) | 8,436,000 |
14 May 2008 | SGD | 8.85 | 8.92 | 8.8 | 8.83 | 8.83 | -0.02 (-0.23%) | 4,639,000 |
13 May 2008 | SGD | 8.78 | 8.93 | 8.76 | 8.85 | 8.85 | +0.07 (+0.80%) | 4,744,000 |
12 May 2008 | SGD | 8.77 | 8.84 | 8.74 | 8.78 | 8.78 | -0.05 (-0.57%) | 3,850,000 |
9 May 2008 | SGD | 8.76 | 8.86 | 8.74 | 8.83 | 8.83 | -0.02 (-0.23%) | 8,010,000 |
8 May 2008 | SGD | 8.91 | 8.91 | 8.65 | 8.85 | 8.85 | -0.15 (-1.67%) | 13,710,000 |
7 May 2008 | SGD | 9 | 9.02 | 8.74 | 9 | 9 | -0.02 (-0.22%) | 11,591,000 |
6 May 2008 | SGD | 9.02 | 9.09 | 8.95 | 9.02 | 9.02 | +0.01 (+0.11%) | 7,663,000 |
5 May 2008 | SGD | 9 | 9.03 | 8.94 | 9.01 | 9.01 | +0.01 (+0.11%) | 4,599,000 |
2 May 2008 | SGD | 8.98 | 9.02 | 8.96 | 9 | 9 | +0.15 (+1.69%) | 9,706,000 |
30 Apr 2008 | SGD | 8.88 | 8.89 | 8.81 | 8.85 | 8.85 | +0.06 (+0.68%) | 16,671,000 |
29 Apr 2008 | SGD | 8.8 | 8.8 | 8.72 | 8.79 | 8.79 | +0.03 (+0.34%) | 4,125,000 |
28 Apr 2008 | SGD | 8.77 | 8.8 | 8.73 | 8.76 | 8.76 | +0.06 (+0.69%) | 3,909,000 |
25 Apr 2008 | SGD | 8.8 | 8.8 | 8.7 | 8.7 | 8.7 | +0.07 (+0.81%) | 7,356,000 |
24 Apr 2008 | SGD | 8.68 | 8.79 | 8.6 | 8.63 | 8.63 | -0.05 (-0.58%) | 7,992,000 |
23 Apr 2008 | SGD | 8.64 | 8.7 | 8.59 | 8.68 | 8.68 | +0.08 (+0.93%) | 6,574,000 |
22 Apr 2008 | SGD | 8.61 | 8.65 | 8.57 | 8.6 | 8.6 | -0.02 (-0.23%) | 4,098,000 |
21 Apr 2008 | SGD | 8.58 | 8.69 | 8.57 | 8.62 | 8.62 | +0.1 (+1.17%) | 7,037,000 |
18 Apr 2008 | SGD | 8.53 | 8.54 | 8.47 | 8.52 | 8.52 | +0.02 (+0.24%) | 4,924,000 |
17 Apr 2008 | SGD | 8.57 | 8.58 | 8.45 | 8.5 | 8.5 | +0.13 (+1.55%) | 4,404,000 |
16 Apr 2008 | SGD | 8.47 | 8.5 | 8.33 | 8.37 | 8.37 | 0.0 (0.0%) | 4,232,000 |
15 Apr 2008 | SGD | 8.41 | 8.45 | 8.29 | 8.37 | 8.37 | -0.12 (-1.41%) | 12,513,000 |
14 Apr 2008 | SGD | 8.5 | 8.53 | 8.45 | 8.49 | 8.49 | -0.17 (-1.96%) | 6,528,000 |
11 Apr 2008 | SGD | 8.55 | 8.66 | 8.53 | 8.66 | 8.66 | +0.13 (+1.52%) | 9,907,000 |
10 Apr 2008 | SGD | 8.51 | 8.55 | 8.44 | 8.53 | 8.53 | +0.1 (+1.19%) | 8,720,000 |
9 Apr 2008 | SGD | 8.5 | 8.56 | 8.43 | 8.43 | 8.43 | -0.09 (-1.06%) | 6,410,000 |