Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2007 | SGD | 2.89 | 2.89 | 2.74 | 2.77 | 2.77 | -0.12 (-4.15%) | 2,076,000 |
14 Dec 2007 | SGD | 2.94 | 2.94 | 2.86 | 2.89 | 2.89 | -0.01 (-0.34%) | 2,618,000 |
13 Dec 2007 | SGD | 2.92 | 2.94 | 2.89 | 2.9 | 2.9 | +0.01 (+0.35%) | 2,021,000 |
12 Dec 2007 | SGD | 2.85 | 2.94 | 2.84 | 2.89 | 2.89 | +0.04 (+1.40%) | 2,399,000 |
11 Dec 2007 | SGD | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 1,602,000 |
10 Dec 2007 | SGD | 2.97 | 2.97 | 2.81 | 2.83 | 2.83 | -0.14 (-4.71%) | 2,890,000 |
7 Dec 2007 | SGD | 3.04 | 3.04 | 2.97 | 2.97 | 2.97 | -0.05 (-1.66%) | 1,446,000 |
6 Dec 2007 | SGD | 3.06 | 3.06 | 2.97 | 3.02 | 3.02 | -0.06 (-1.95%) | 2,217,000 |
5 Dec 2007 | SGD | 3.08 | 3.1 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 1,575,000 |
4 Dec 2007 | SGD | 3.22 | 3.22 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 1,625,000 |
3 Dec 2007 | SGD | 3.2 | 3.2 | 3.1 | 3.1 | 3.1 | -0.1 (-3.13%) | 1,159,000 |
30 Nov 2007 | SGD | 3.02 | 3.2 | 3 | 3.2 | 3.2 | +0.21 (+7.02%) | 1,384,000 |
29 Nov 2007 | SGD | 2.97 | 3.06 | 2.97 | 2.99 | 2.99 | +0.03 (+1.01%) | 1,844,000 |
28 Nov 2007 | SGD | 2.98 | 2.98 | 2.94 | 2.96 | 2.96 | 0.0 (0.0%) | 1,120,000 |
27 Nov 2007 | SGD | 2.94 | 2.98 | 2.92 | 2.96 | 2.96 | -0.04 (-1.33%) | 619,000 |
26 Nov 2007 | SGD | 2.98 | 3.04 | 2.98 | 3 | 3 | +0.03 (+1.01%) | 384,000 |
23 Nov 2007 | SGD | 2.99 | 3 | 2.97 | 2.97 | 2.97 | -0.01 (-0.34%) | 567,000 |
22 Nov 2007 | SGD | 3 | 3 | 2.97 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,613,000 |
21 Nov 2007 | SGD | 3.04 | 3.04 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 1,460,000 |
20 Nov 2007 | SGD | 3.08 | 3.08 | 2.92 | 3.02 | 3.02 | -0.08 (-2.58%) | 2,978,000 |
19 Nov 2007 | SGD | 3.16 | 3.16 | 3.1 | 3.1 | 3.1 | -0.06 (-1.90%) | 1,298,000 |
16 Nov 2007 | SGD | 3.2 | 3.2 | 3.12 | 3.16 | 3.16 | -0.04 (-1.25%) | 937,000 |
15 Nov 2007 | SGD | 3.06 | 3.2 | 3.06 | 3.2 | 3.2 | +0.14 (+4.58%) | 1,251,000 |
14 Nov 2007 | SGD | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | +0.04 (+1.32%) | 1,057,000 |
13 Nov 2007 | SGD | 3.04 | 3.04 | 2.99 | 3.02 | 3.02 | -0.04 (-1.31%) | 4,312,000 |
12 Nov 2007 | SGD | 3.08 | 3.08 | 2.94 | 3.06 | 3.06 | -0.04 (-1.29%) | 2,682,000 |
9 Nov 2007 | SGD | 3.18 | 3.18 | 3.08 | 3.1 | 3.1 | -0.1 (-3.13%) | 872,000 |
7 Nov 2007 | SGD | 3.28 | 3.28 | 3.06 | 3.2 | 3.2 | 0.0 (0.0%) | 2,617,000 |
6 Nov 2007 | SGD | 3.16 | 3.2 | 3.12 | 3.2 | 3.2 | +0.12 (+3.90%) | 1,252,000 |
5 Nov 2007 | SGD | 3.16 | 3.16 | 3.04 | 3.08 | 3.08 | -0.08 (-2.53%) | 2,087,000 |