Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2007 | SGD | 2.15 | 2.19 | 2.15 | 2.18 | 2.18 | +0.03 (+1.40%) | 422,000 |
20 Sep 2007 | SGD | 2.15 | 2.2 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 889,000 |
19 Sep 2007 | SGD | 2.18 | 2.22 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 2,067,000 |
18 Sep 2007 | SGD | 2.18 | 2.2 | 2.17 | 2.17 | 2.17 | -0.07 (-3.13%) | 1,190,000 |
17 Sep 2007 | SGD | 2.26 | 2.26 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 1,632,000 |
14 Sep 2007 | SGD | 2.11 | 2.28 | 2.11 | 2.26 | 2.26 | +0.15 (+7.11%) | 3,317,000 |
13 Sep 2007 | SGD | 2.08 | 2.11 | 2.08 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,555,000 |
12 Sep 2007 | SGD | 2.1 | 2.1 | 2.07 | 2.1 | 2.1 | +0.05 (+2.44%) | 1,537,000 |
11 Sep 2007 | SGD | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 3,336,000 |
10 Sep 2007 | SGD | 2.04 | 2.09 | 2.03 | 2.06 | 2.06 | -0.02 (-0.96%) | 1,349,000 |
7 Sep 2007 | SGD | 2.06 | 2.1 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 1,343,000 |
6 Sep 2007 | SGD | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 1,595,000 |
5 Sep 2007 | SGD | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 1,864,000 |
4 Sep 2007 | SGD | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 2,697,000 |
3 Sep 2007 | SGD | 2.06 | 2.07 | 2.01 | 2.06 | 2.06 | 0.0 (0.0%) | 1,413,000 |
31 Aug 2007 | SGD | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | +0.07 (+3.52%) | 1,816,000 |
30 Aug 2007 | SGD | 2 | 2.01 | 1.99 | 1.99 | 1.99 | +0.03 (+1.53%) | 1,532,000 |
29 Aug 2007 | SGD | 1.94 | 1.97 | 1.88 | 1.96 | 1.96 | -0.04 (-2%) | 1,843,000 |
28 Aug 2007 | SGD | 1.98 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 1,502,000 |
27 Aug 2007 | SGD | 1.91 | 2.01 | 1.91 | 2 | 2 | +0.14 (+7.53%) | 3,816,000 |
24 Aug 2007 | SGD | 1.9 | 1.9 | 1.84 | 1.86 | 1.86 | -0.05 (-2.62%) | 1,116,000 |
23 Aug 2007 | SGD | 1.84 | 1.91 | 1.57 | 1.91 | 1.91 | +0.08 (+4.37%) | 5,045,000 |
22 Aug 2007 | SGD | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | +0.07 (+3.98%) | 1,359,000 |
21 Aug 2007 | SGD | 1.8 | 1.81 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 1,966,000 |
20 Aug 2007 | SGD | 1.75 | 1.79 | 1.7 | 1.76 | 1.76 | +0.16 (+10%) | 4,506,000 |
17 Aug 2007 | SGD | 1.7 | 1.73 | 1.38 | 1.6 | 1.6 | -0.09 (-5.33%) | 6,109,000 |
16 Aug 2007 | SGD | 1.9 | 1.92 | 1.65 | 1.69 | 1.69 | -0.24 (-12.44%) | 4,654,000 |
15 Aug 2007 | SGD | 1.81 | 1.95 | 1.75 | 1.93 | 1.93 | +0.07 (+3.76%) | 3,590,000 |
14 Aug 2007 | SGD | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 1,434,000 |
13 Aug 2007 | SGD | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 3,292,000 |