Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2008 | SGD | 2.41 | 2.46 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 1,948,000 |
30 Jan 2008 | SGD | 2.6 | 2.6 | 2.4 | 2.4 | 2.4 | -0.21 (-8.05%) | 5,322,000 |
29 Jan 2008 | SGD | 2.53 | 2.64 | 2.46 | 2.61 | 2.61 | +0.12 (+4.82%) | 2,222,000 |
28 Jan 2008 | SGD | 2.42 | 2.51 | 2.41 | 2.49 | 2.49 | +0.07 (+2.89%) | 2,093,000 |
25 Jan 2008 | SGD | 2.55 | 2.6 | 2.42 | 2.42 | 2.42 | +0.03 (+1.26%) | 2,369,000 |
24 Jan 2008 | SGD | 2.46 | 2.55 | 2.37 | 2.39 | 2.39 | -0.06 (-2.45%) | 2,742,000 |
23 Jan 2008 | SGD | 2.38 | 2.51 | 2.23 | 2.45 | 2.45 | +0.16 (+6.99%) | 3,265,000 |
22 Jan 2008 | SGD | 2.69 | 2.69 | 2.26 | 2.29 | 2.29 | -0.4 (-14.87%) | 3,212,000 |
21 Jan 2008 | SGD | 2.7 | 2.71 | 2.64 | 2.69 | 2.69 | -0.05 (-1.82%) | 1,767,000 |
18 Jan 2008 | SGD | 2.8 | 2.83 | 2.7 | 2.74 | 2.74 | -0.16 (-5.52%) | 2,692,000 |
17 Jan 2008 | SGD | 2.63 | 2.92 | 2.63 | 2.9 | 2.9 | +0.27 (+10.27%) | 2,540,000 |
16 Jan 2008 | SGD | 2.68 | 2.7 | 2.4 | 2.63 | 2.63 | -0.11 (-4.01%) | 3,644,000 |
15 Jan 2008 | SGD | 2.82 | 2.85 | 2.71 | 2.74 | 2.74 | -0.05 (-1.79%) | 962,000 |
14 Jan 2008 | SGD | 2.78 | 2.79 | 2.69 | 2.79 | 2.79 | -0.03 (-1.06%) | 1,106,000 |
11 Jan 2008 | SGD | 2.88 | 2.91 | 2.81 | 2.82 | 2.82 | -0.05 (-1.74%) | 2,442,000 |
10 Jan 2008 | SGD | 2.97 | 2.97 | 2.87 | 2.87 | 2.87 | -0.06 (-2.05%) | 1,003,000 |
9 Jan 2008 | SGD | 2.92 | 2.97 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 466,000 |
8 Jan 2008 | SGD | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | -0.01 (-0.34%) | 1,900,000 |
7 Jan 2008 | SGD | 2.91 | 2.96 | 2.9 | 2.93 | 2.93 | -0.06 (-2.01%) | 857,000 |
4 Jan 2008 | SGD | 3 | 3 | 2.96 | 2.99 | 2.99 | -0.01 (-0.33%) | 1,210,000 |
3 Jan 2008 | SGD | 2.96 | 3 | 2.94 | 3 | 3 | +0.02 (+0.67%) | 701,000 |
2 Jan 2008 | SGD | 2.99 | 3.02 | 2.94 | 2.98 | 2.98 | -0.06 (-1.97%) | 237,000 |
31 Dec 2007 | SGD | 2.93 | 3.04 | 2.93 | 3.04 | 3.04 | +0.07 (+2.36%) | 1,509,000 |
28 Dec 2007 | SGD | 2.93 | 2.99 | 2.9 | 2.97 | 2.97 | +0.03 (+1.02%) | 961,000 |
27 Dec 2007 | SGD | 2.85 | 2.95 | 2.82 | 2.94 | 2.94 | +0.12 (+4.26%) | 1,351,000 |
26 Dec 2007 | SGD | 2.75 | 2.85 | 2.75 | 2.82 | 2.82 | +0.06 (+2.17%) | 1,318,000 |
24 Dec 2007 | SGD | 2.72 | 2.77 | 2.72 | 2.76 | 2.76 | +0.04 (+1.47%) | 165,000 |
21 Dec 2007 | SGD | 2.78 | 2.78 | 2.66 | 2.72 | 2.72 | -0.08 (-2.86%) | 2,396,000 |
19 Dec 2007 | SGD | 2.79 | 2.81 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 1,212,000 |
18 Dec 2007 | SGD | 2.7 | 2.8 | 2.69 | 2.8 | 2.8 | +0.03 (+1.08%) | 2,211,000 |