Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2007 | SGD | 9.55 | 9.6 | 9.5 | 9.55 | 9.55 | 0.0 (0.0%) | 1,532,000 |
25 May 2007 | SGD | 9.4 | 9.55 | 9.35 | 9.55 | 9.55 | 0.0 (0.0%) | 8,979,000 |
24 May 2007 | SGD | 9.6 | 9.65 | 9.5 | 9.55 | 9.55 | -0.15 (-1.55%) | 8,769,000 |
23 May 2007 | SGD | 9.6 | 9.7 | 9.55 | 9.7 | 9.7 | +0.1 (+1.04%) | 8,509,000 |
22 May 2007 | SGD | 9.5 | 9.6 | 9.45 | 9.6 | 9.6 | +0.1 (+1.05%) | 6,854,000 |
21 May 2007 | SGD | 9.5 | 9.5 | 9.4 | 9.5 | 9.5 | +0.05 (+0.53%) | 5,838,000 |
18 May 2007 | SGD | 9.45 | 9.45 | 9.35 | 9.45 | 9.45 | 0.0 (0.0%) | 4,153,000 |
17 May 2007 | SGD | 9.45 | 9.5 | 9.4 | 9.45 | 9.45 | +0.1 (+1.07%) | 4,141,000 |
16 May 2007 | SGD | 9.35 | 9.4 | 9.25 | 9.35 | 9.35 | 0.0 (0.0%) | 4,202,000 |
15 May 2007 | SGD | 9.45 | 9.45 | 9.2 | 9.35 | 9.35 | -0.1 (-1.06%) | 6,300,000 |
14 May 2007 | SGD | 9.5 | 9.5 | 9.4 | 9.45 | 9.45 | +0.05 (+0.53%) | 4,360,000 |
11 May 2007 | SGD | 9.25 | 9.4 | 9.2 | 9.4 | 9.4 | 0.0 (0.0%) | 9,584,000 |
10 May 2007 | SGD | 9.5 | 9.65 | 9.35 | 9.4 | 9.4 | -0.1 (-1.05%) | 7,659,000 |
9 May 2007 | SGD | 9.35 | 9.55 | 9.25 | 9.5 | 9.5 | +0.1 (+1.06%) | 9,083,000 |
8 May 2007 | SGD | 9.45 | 9.5 | 9.3 | 9.4 | 9.4 | 0.0 (0.0%) | 8,431,000 |
7 May 2007 | SGD | 9.55 | 9.6 | 9.4 | 9.4 | 9.4 | -0.05 (-0.53%) | 5,061,000 |
4 May 2007 | SGD | 9.45 | 9.55 | 9.4 | 9.45 | 9.45 | +0.1 (+1.07%) | 6,368,000 |
3 May 2007 | SGD | 9.3 | 9.55 | 9.25 | 9.35 | 9.35 | +0.15 (+1.63%) | 11,841,000 |
2 May 2007 | SGD | 9.05 | 9.25 | 9.05 | 9.2 | 9.2 | +0.2 (+2.22%) | 4,329,000 |
30 Apr 2007 | SGD | 9.05 | 9.1 | 9 | 9 | 9 | -0.15 (-1.64%) | 10,055,000 |
27 Apr 2007 | SGD | 9.3 | 9.3 | 9.05 | 9.15 | 9.15 | -0.15 (-1.61%) | 7,223,000 |
26 Apr 2007 | SGD | 9.5 | 9.5 | 9.25 | 9.3 | 9.3 | -0.1 (-1.06%) | 11,085,000 |
25 Apr 2007 | SGD | 9.5 | 9.55 | 9.25 | 9.4 | 9.4 | -0.1 (-1.05%) | 8,421,000 |
24 Apr 2007 | SGD | 9.55 | 9.55 | 9.4 | 9.5 | 9.5 | -0.05 (-0.52%) | 4,182,000 |
23 Apr 2007 | SGD | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | +0.05 (+0.53%) | 4,506,000 |
20 Apr 2007 | SGD | 9.5 | 9.5 | 9.3 | 9.5 | 9.5 | +0.2 (+2.15%) | 7,823,000 |
19 Apr 2007 | SGD | 9.65 | 9.65 | 9.3 | 9.3 | 9.3 | -0.4 (-4.12%) | 10,470,000 |
18 Apr 2007 | SGD | 9.65 | 9.8 | 9.6 | 9.7 | 9.7 | +0.1 (+1.04%) | 7,337,000 |
17 Apr 2007 | SGD | 9.65 | 9.7 | 9.45 | 9.6 | 9.6 | 0.0 (0.0%) | 8,041,000 |
16 Apr 2007 | SGD | 9.5 | 9.6 | 9.45 | 9.6 | 9.6 | +0.15 (+1.59%) | 6,089,000 |