Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2007 | SGD | 1.87 | 1.92 | 1.8 | 1.86 | 1.86 | -0.05 (-2.62%) | 4,665,000 |
8 Aug 2007 | SGD | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | +0.04 (+2.14%) | 988,000 |
7 Aug 2007 | SGD | 1.89 | 1.92 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 3,271,000 |
6 Aug 2007 | SGD | 1.85 | 1.87 | 1.8 | 1.86 | 1.86 | -0.04 (-2.11%) | 3,477,000 |
3 Aug 2007 | SGD | 1.79 | 2 | 1.78 | 1.9 | 1.9 | +0.15 (+8.57%) | 3,030,000 |
2 Aug 2007 | SGD | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 6,164,000 |
1 Aug 2007 | SGD | 1.79 | 1.8 | 1.65 | 1.72 | 1.72 | -0.08 (-4.44%) | 7,366,000 |
31 Jul 2007 | SGD | 1.83 | 1.83 | 1.77 | 1.8 | 1.8 | -0.04 (-2.17%) | 8,718,000 |
30 Jul 2007 | SGD | 1.9 | 1.9 | 1.82 | 1.84 | 1.84 | -0.07 (-3.66%) | 9,505,000 |
27 Jul 2007 | SGD | 1.92 | 1.96 | 1.89 | 1.91 | 1.91 | -0.08 (-4.02%) | 9,227,000 |
26 Jul 2007 | SGD | 2.03 | 2.05 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 2,924,000 |
25 Jul 2007 | SGD | 2 | 2.03 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 9,286,000 |
24 Jul 2007 | SGD | 2.16 | 2.16 | 1.94 | 1.99 | 1.99 | -0.14 (-6.57%) | 27,370,000 |
23 Jul 2007 | SGD | 2.21 | 2.24 | 2.11 | 2.13 | 2.13 | -0.07 (-3.18%) | 4,484,000 |
20 Jul 2007 | SGD | 2.19 | 2.21 | 2.19 | 2.2 | 2.2 | +0.02 (+0.92%) | 4,795,000 |
19 Jul 2007 | SGD | 2.31 | 2.32 | 2.13 | 2.18 | 2.18 | -0.13 (-5.63%) | 16,678,000 |
18 Jul 2007 | SGD | 2.36 | 2.37 | 2.26 | 2.31 | 2.31 | -0.05 (-2.12%) | 2,841,000 |
17 Jul 2007 | SGD | 2.37 | 2.37 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 1,186,000 |
16 Jul 2007 | SGD | 2.37 | 2.38 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 3,605,000 |
13 Jul 2007 | SGD | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 3,701,000 |
12 Jul 2007 | SGD | 2.37 | 2.44 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 50,489,000 |
11 Jul 2007 | SGD | 2.45 | 2.45 | 2.32 | 2.36 | 2.36 | -0.08 (-3.28%) | 6,358,000 |
10 Jul 2007 | SGD | 2.41 | 2.5 | 2.41 | 2.44 | 2.44 | +0.04 (+1.67%) | 4,314,000 |
9 Jul 2007 | SGD | 2.37 | 2.41 | 2.37 | 2.4 | 2.4 | +0.03 (+1.27%) | 3,597,000 |
6 Jul 2007 | SGD | 2.37 | 2.38 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 2,257,000 |
5 Jul 2007 | SGD | 2.34 | 2.37 | 2.34 | 2.37 | 2.37 | +0.05 (+2.16%) | 1,763,000 |
4 Jul 2007 | SGD | 2.29 | 2.36 | 2.29 | 2.32 | 2.32 | +0.07 (+3.11%) | 1,959,000 |
3 Jul 2007 | SGD | 2.31 | 2.32 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 1,456,000 |
2 Jul 2007 | SGD | 2.3 | 2.32 | 2.29 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,121,000 |
29 Jun 2007 | SGD | 2.3 | 2.3 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 878,000 |