Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Nov 2007 | SGD | 3.28 | 3.28 | 3.14 | 3.16 | 3.16 | -0.2 (-5.95%) | 2,567,000 |
1 Nov 2007 | SGD | 3.32 | 3.4 | 3.3 | 3.36 | 3.36 | +0.06 (+1.82%) | 2,621,000 |
31 Oct 2007 | SGD | 3.06 | 3.3 | 3.06 | 3.3 | 3.3 | +0.24 (+7.84%) | 5,786,000 |
30 Oct 2007 | SGD | 3.1 | 3.16 | 3.06 | 3.06 | 3.06 | -0.02 (-0.65%) | 3,225,000 |
29 Oct 2007 | SGD | 2.96 | 3.14 | 2.96 | 3.08 | 3.08 | +0.14 (+4.76%) | 3,342,000 |
26 Oct 2007 | SGD | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | +0.01 (+0.34%) | 1,129,000 |
25 Oct 2007 | SGD | 2.93 | 2.98 | 2.91 | 2.93 | 2.93 | +0.03 (+1.03%) | 1,643,000 |
24 Oct 2007 | SGD | 2.93 | 2.94 | 2.9 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,665,000 |
23 Oct 2007 | SGD | 2.91 | 2.97 | 2.86 | 2.91 | 2.91 | +0.04 (+1.39%) | 2,137,000 |
22 Oct 2007 | SGD | 2.85 | 2.92 | 2.85 | 2.87 | 2.87 | -0.13 (-4.33%) | 3,792,000 |
19 Oct 2007 | SGD | 3 | 3.04 | 2.94 | 3 | 3 | +0.02 (+0.67%) | 3,997,000 |
18 Oct 2007 | SGD | 3 | 3.06 | 2.98 | 2.98 | 2.98 | -0.02 (-0.67%) | 3,177,000 |
17 Oct 2007 | SGD | 3.02 | 3.02 | 2.93 | 3 | 3 | 0.0 (0.0%) | 3,439,000 |
16 Oct 2007 | SGD | 3.08 | 3.08 | 2.98 | 3 | 3 | -0.04 (-1.32%) | 4,055,000 |
15 Oct 2007 | SGD | 3.12 | 3.16 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,511,000 |
12 Oct 2007 | SGD | 2.98 | 3.18 | 2.98 | 3.06 | 3.06 | +0.19 (+6.62%) | 10,918,000 |
11 Oct 2007 | SGD | 2.85 | 2.89 | 2.79 | 2.87 | 2.87 | +0.14 (+5.13%) | 8,163,000 |
10 Oct 2007 | SGD | 2.62 | 2.76 | 2.62 | 2.73 | 2.73 | +0.14 (+5.41%) | 3,643,000 |
9 Oct 2007 | SGD | 2.54 | 2.6 | 2.54 | 2.59 | 2.59 | +0.11 (+4.44%) | 4,237,000 |
8 Oct 2007 | SGD | 2.43 | 2.58 | 2.43 | 2.48 | 2.48 | +0.05 (+2.06%) | 6,707,000 |
5 Oct 2007 | SGD | 2.35 | 2.45 | 2.32 | 2.43 | 2.43 | +0.08 (+3.40%) | 3,119,000 |
4 Oct 2007 | SGD | 2.36 | 2.36 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 460,000 |
3 Oct 2007 | SGD | 2.41 | 2.47 | 2.34 | 2.36 | 2.36 | -0.06 (-2.48%) | 1,992,000 |
2 Oct 2007 | SGD | 2.5 | 2.5 | 2.4 | 2.42 | 2.42 | -0.02 (-0.82%) | 1,212,000 |
1 Oct 2007 | SGD | 2.31 | 2.5 | 2.31 | 2.44 | 2.44 | +0.15 (+6.55%) | 6,692,000 |
28 Sep 2007 | SGD | 2.25 | 2.3 | 2.25 | 2.29 | 2.29 | +0.04 (+1.78%) | 4,331,000 |
27 Sep 2007 | SGD | 2.22 | 2.25 | 2.22 | 2.25 | 2.25 | +0.05 (+2.27%) | 1,274,000 |
26 Sep 2007 | SGD | 2.19 | 2.21 | 2.18 | 2.2 | 2.2 | +0.03 (+1.38%) | 1,316,000 |
25 Sep 2007 | SGD | 2.17 | 2.19 | 2.17 | 2.17 | 2.17 | +0.02 (+0.93%) | 848,000 |
24 Sep 2007 | SGD | 2.19 | 2.2 | 2.15 | 2.15 | 2.15 | -0.03 (-1.38%) | 951,000 |