Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2007 | SGD | 8.95 | 8.95 | 8.6 | 8.7 | 8.7 | -0.25 (-2.79%) | 17,967,000 |
26 Feb 2007 | SGD | 8.95 | 9.1 | 8.95 | 8.95 | 8.95 | 0.0 (0.0%) | 9,644,000 |
23 Feb 2007 | SGD | 8.8 | 9 | 8.8 | 8.95 | 8.95 | +0.15 (+1.70%) | 13,955,000 |
22 Feb 2007 | SGD | 8.9 | 9.05 | 8.8 | 8.8 | 8.8 | -0.1 (-1.12%) | 14,379,000 |
21 Feb 2007 | SGD | 8.8 | 8.95 | 8.75 | 8.9 | 8.9 | +0.15 (+1.71%) | 9,311,000 |
16 Feb 2007 | SGD | 8.8 | 8.8 | 8.65 | 8.75 | 8.75 | 0.0 (0.0%) | 8,097,000 |
15 Feb 2007 | SGD | 8.65 | 8.75 | 8.55 | 8.75 | 8.75 | +0.2 (+2.34%) | 10,787,000 |
14 Feb 2007 | SGD | 8.5 | 8.55 | 8.5 | 8.55 | 8.55 | +0.1 (+1.18%) | 3,631,000 |
13 Feb 2007 | SGD | 8.55 | 8.6 | 8.45 | 8.45 | 8.45 | -0.05 (-0.59%) | 6,003,000 |
12 Feb 2007 | SGD | 8.55 | 8.55 | 8.45 | 8.5 | 8.5 | -0.15 (-1.73%) | 8,987,000 |
9 Feb 2007 | SGD | 8.55 | 8.65 | 8.5 | 8.65 | 8.65 | +0.2 (+2.37%) | 12,280,000 |
8 Feb 2007 | SGD | 8.6 | 8.6 | 8.45 | 8.45 | 8.45 | -0.15 (-1.74%) | 9,718,000 |
7 Feb 2007 | SGD | 8.5 | 8.6 | 8.45 | 8.6 | 8.6 | +0.15 (+1.78%) | 8,672,000 |
6 Feb 2007 | SGD | 8.5 | 8.5 | 8.35 | 8.45 | 8.45 | -0.05 (-0.59%) | 9,005,000 |
5 Feb 2007 | SGD | 8.3 | 8.6 | 8.25 | 8.5 | 8.5 | +0.25 (+3.03%) | 12,665,000 |
2 Feb 2007 | SGD | 8 | 8.45 | 8 | 8.25 | 8.25 | +0.25 (+3.13%) | 21,095,000 |
1 Feb 2007 | SGD | 7.95 | 8 | 7.9 | 8 | 8 | +0.1 (+1.27%) | 4,431,000 |
31 Jan 2007 | SGD | 7.9 | 7.95 | 7.8 | 7.9 | 7.9 | 0.0 (0.0%) | 7,627,000 |
30 Jan 2007 | SGD | 7.9 | 7.95 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 3,979,000 |
29 Jan 2007 | SGD | 7.8 | 7.9 | 7.8 | 7.9 | 7.9 | +0.1 (+1.28%) | 3,094,000 |
26 Jan 2007 | SGD | 7.8 | 7.85 | 7.75 | 7.8 | 7.8 | -0.1 (-1.27%) | 8,540,000 |
25 Jan 2007 | SGD | 7.95 | 7.95 | 7.85 | 7.9 | 7.9 | 0.0 (0.0%) | 6,624,000 |
24 Jan 2007 | SGD | 7.85 | 7.9 | 7.8 | 7.9 | 7.9 | +0.1 (+1.28%) | 4,666,000 |
23 Jan 2007 | SGD | 7.95 | 7.95 | 7.8 | 7.8 | 7.8 | -0.2 (-2.50%) | 7,120,000 |
22 Jan 2007 | SGD | 7.8 | 8 | 7.8 | 8 | 8 | +0.25 (+3.23%) | 10,547,000 |
19 Jan 2007 | SGD | 7.6 | 7.8 | 7.6 | 7.75 | 7.75 | +0.15 (+1.97%) | 7,364,000 |
18 Jan 2007 | SGD | 7.55 | 7.6 | 7.5 | 7.6 | 7.6 | +0.05 (+0.66%) | 7,865,000 |
17 Jan 2007 | SGD | 7.6 | 7.65 | 7.55 | 7.55 | 7.55 | -0.05 (-0.66%) | 7,782,000 |
16 Jan 2007 | SGD | 7.65 | 7.7 | 7.6 | 7.6 | 7.6 | -0.1 (-1.30%) | 7,404,000 |
15 Jan 2007 | SGD | 7.7 | 7.7 | 7.55 | 7.7 | 7.7 | +0.1 (+1.32%) | 2,845,000 |