Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2008 | SGD | 4 | 4 | 3.83 | 3.95 | 3.95 | -0.05 (-1.25%) | 111,000 |
14 Oct 2008 | SGD | 4.02 | 4.21 | 4 | 4 | 4 | +0.09 (+2.30%) | 318,000 |
13 Oct 2008 | SGD | 3.68 | 3.91 | 3.65 | 3.91 | 3.91 | +0.3 (+8.31%) | 327,000 |
10 Oct 2008 | SGD | 3.74 | 3.74 | 3.6 | 3.61 | 3.61 | -0.22 (-5.74%) | 331,000 |
9 Oct 2008 | SGD | 3.89 | 3.92 | 3.75 | 3.83 | 3.83 | -0.05 (-1.29%) | 735,000 |
8 Oct 2008 | SGD | 4.03 | 4.03 | 3.86 | 3.88 | 3.88 | -0.19 (-4.67%) | 284,000 |
7 Oct 2008 | SGD | 4.09 | 4.16 | 4.05 | 4.07 | 4.07 | -0.1 (-2.40%) | 198,000 |
6 Oct 2008 | SGD | 4.41 | 4.41 | 4.16 | 4.17 | 4.17 | -0.39 (-8.55%) | 269,000 |
3 Oct 2008 | SGD | 4.57 | 4.72 | 4.53 | 4.56 | 4.56 | -0.19 (-4%) | 229,000 |
2 Oct 2008 | SGD | 4.8 | 4.84 | 4.72 | 4.75 | 4.75 | -0.05 (-1.04%) | 65,000 |
30 Sep 2008 | SGD | 4.68 | 4.8 | 4.55 | 4.8 | 4.8 | -0.05 (-1.03%) | 110,000 |
29 Sep 2008 | SGD | 4.8 | 4.92 | 4.8 | 4.85 | 4.85 | -0.03 (-0.61%) | 401,000 |
26 Sep 2008 | SGD | 5 | 5 | 4.88 | 4.88 | 4.88 | -0.21 (-4.13%) | 163,000 |
25 Sep 2008 | SGD | 5.05 | 5.1 | 5.04 | 5.09 | 5.09 | -0.01 (-0.20%) | 51,000 |
24 Sep 2008 | SGD | 5.09 | 5.13 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 148,000 |
23 Sep 2008 | SGD | 5.12 | 5.2 | 5.1 | 5.11 | 5.11 | -0.2 (-3.77%) | 50,000 |
22 Sep 2008 | SGD | 5.55 | 5.62 | 5.2 | 5.31 | 5.31 | -0.14 (-2.57%) | 265,000 |
19 Sep 2008 | SGD | 4.93 | 5.45 | 4.92 | 5.45 | 5.45 | +0.55 (+11.22%) | 359,000 |
18 Sep 2008 | SGD | 4.88 | 4.9 | 4.7 | 4.9 | 4.9 | +0.05 (+1.03%) | 116,000 |
17 Sep 2008 | SGD | 5.05 | 5.08 | 4.75 | 4.85 | 4.85 | -0.14 (-2.81%) | 127,000 |
16 Sep 2008 | SGD | 4.85 | 4.99 | 4.76 | 4.99 | 4.99 | -0.01 (-0.20%) | 292,000 |
15 Sep 2008 | SGD | 5.2 | 5.2 | 4.96 | 5 | 5 | -0.25 (-4.76%) | 181,000 |
12 Sep 2008 | SGD | 5.24 | 5.28 | 5.24 | 5.25 | 5.25 | +0.05 (+0.96%) | 113,000 |
11 Sep 2008 | SGD | 5.28 | 5.28 | 5.18 | 5.2 | 5.2 | -0.08 (-1.52%) | 134,000 |
10 Sep 2008 | SGD | 5.3 | 5.37 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 733,000 |
9 Sep 2008 | SGD | 5.29 | 5.29 | 5.22 | 5.28 | 5.28 | -0.01 (-0.19%) | 193,000 |
8 Sep 2008 | SGD | 5.31 | 5.35 | 5.25 | 5.29 | 5.29 | +0.07 (+1.34%) | 1,300,000 |
5 Sep 2008 | SGD | 5.26 | 5.3 | 5.21 | 5.22 | 5.22 | -0.03 (-0.57%) | 396,000 |
4 Sep 2008 | SGD | 5.36 | 5.36 | 5.2 | 5.25 | 5.25 | -0.11 (-2.05%) | 171,000 |
3 Sep 2008 | SGD | 5.34 | 5.39 | 5.28 | 5.36 | 5.36 | +0.02 (+0.37%) | 297,000 |