Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2007 | SGD | 8.55 | 8.7 | 8.45 | 8.65 | 8.65 | +0.05 (+0.58%) | 9,694,000 |
23 Aug 2007 | SGD | 8.75 | 8.95 | 8.6 | 8.6 | 8.6 | +0.05 (+0.58%) | 16,877,000 |
22 Aug 2007 | SGD | 8.5 | 8.55 | 8.35 | 8.55 | 8.55 | +0.25 (+3.01%) | 8,313,000 |
21 Aug 2007 | SGD | 8.7 | 8.75 | 8.25 | 8.3 | 8.3 | -0.3 (-3.49%) | 12,566,000 |
20 Aug 2007 | SGD | 8.35 | 8.7 | 8.35 | 8.6 | 8.6 | +0.55 (+6.83%) | 20,464,000 |
17 Aug 2007 | SGD | 8.05 | 8.25 | 7.65 | 8.05 | 8.05 | +0.05 (+0.63%) | 24,091,000 |
16 Aug 2007 | SGD | 8.1 | 8.1 | 7.9 | 8 | 8 | -0.35 (-4.19%) | 19,378,000 |
15 Aug 2007 | SGD | 8.5 | 8.55 | 8.25 | 8.35 | 8.35 | -0.35 (-4.02%) | 13,722,000 |
14 Aug 2007 | SGD | 8.75 | 8.75 | 8.55 | 8.7 | 8.7 | 0.0 (0.0%) | 4,052,000 |
13 Aug 2007 | SGD | 8.6 | 8.7 | 8.4 | 8.7 | 8.7 | +0.15 (+1.75%) | 8,929,000 |
10 Aug 2007 | SGD | 8.35 | 8.6 | 8.35 | 8.55 | 8.55 | -0.15 (-1.72%) | 12,211,000 |
8 Aug 2007 | SGD | 8.5 | 8.75 | 8.5 | 8.7 | 8.7 | +0.3 (+3.57%) | 14,846,000 |
7 Aug 2007 | SGD | 8.5 | 8.55 | 8.4 | 8.4 | 8.4 | +0.15 (+1.82%) | 15,094,000 |
6 Aug 2007 | SGD | 8.4 | 8.5 | 8.2 | 8.25 | 8.25 | -0.45 (-5.17%) | 23,599,000 |
3 Aug 2007 | SGD | 8.9 | 8.9 | 8.6 | 8.7 | 8.7 | -0.15 (-1.69%) | 17,023,000 |
2 Aug 2007 | SGD | 9 | 9 | 8.7 | 8.85 | 8.85 | 0.0 (0.0%) | 13,593,000 |
1 Aug 2007 | SGD | 9 | 9 | 8.6 | 8.85 | 8.85 | -0.25 (-2.75%) | 21,090,000 |
31 Jul 2007 | SGD | 9.2 | 9.2 | 9.05 | 9.1 | 9.1 | 0.0 (0.0%) | 12,729,000 |
30 Jul 2007 | SGD | 9 | 9.1 | 8.95 | 9.1 | 9.1 | +0.05 (+0.55%) | 7,631,000 |
27 Jul 2007 | SGD | 9 | 9.05 | 8.85 | 9.05 | 9.05 | -0.15 (-1.63%) | 17,662,000 |
26 Jul 2007 | SGD | 9.35 | 9.35 | 9.15 | 9.2 | 9.2 | -0.1 (-1.08%) | 5,898,000 |
25 Jul 2007 | SGD | 9.35 | 9.4 | 9.3 | 9.3 | 9.3 | -0.15 (-1.59%) | 7,137,000 |
24 Jul 2007 | SGD | 9.4 | 9.45 | 9.4 | 9.45 | 9.45 | +0.05 (+0.53%) | 3,895,000 |
23 Jul 2007 | SGD | 9.45 | 9.5 | 9.4 | 9.4 | 9.4 | -0.15 (-1.57%) | 3,599,000 |
20 Jul 2007 | SGD | 9.45 | 9.55 | 9.4 | 9.55 | 9.55 | +0.15 (+1.60%) | 4,654,000 |
19 Jul 2007 | SGD | 9.3 | 9.45 | 9.3 | 9.4 | 9.4 | +0.1 (+1.08%) | 3,367,000 |
18 Jul 2007 | SGD | 9.4 | 9.45 | 9.25 | 9.3 | 9.3 | -0.1 (-1.06%) | 6,771,000 |
17 Jul 2007 | SGD | 9.5 | 9.5 | 9.4 | 9.4 | 9.4 | -0.1 (-1.05%) | 3,137,000 |
16 Jul 2007 | SGD | 9.55 | 9.55 | 9.4 | 9.5 | 9.5 | +0.05 (+0.53%) | 4,007,000 |
13 Jul 2007 | SGD | 9.6 | 9.65 | 9.45 | 9.45 | 9.45 | -0.05 (-0.53%) | 6,394,000 |