Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2008 | SGD | 6.39 | 6.39 | 6.34 | 6.34 | 6.34 | -0.05 (-0.78%) | 248,000 |
9 Jun 2008 | SGD | 6.35 | 6.39 | 6.2 | 6.39 | 6.39 | -0.06 (-0.93%) | 331,000 |
6 Jun 2008 | SGD | 6.33 | 6.48 | 6.33 | 6.45 | 6.45 | +0.11 (+1.74%) | 315,000 |
5 Jun 2008 | SGD | 6.29 | 6.38 | 6.29 | 6.34 | 6.34 | +0.01 (+0.16%) | 443,000 |
4 Jun 2008 | SGD | 6.33 | 6.34 | 6.27 | 6.33 | 6.33 | +0.04 (+0.64%) | 691,000 |
3 Jun 2008 | SGD | 6.29 | 6.35 | 6.26 | 6.29 | 6.29 | 0.0 (0.0%) | 587,000 |
2 Jun 2008 | SGD | 6.3 | 6.34 | 6.25 | 6.29 | 6.29 | +0.02 (+0.32%) | 1,330,000 |
30 May 2008 | SGD | 6.25 | 6.33 | 6.11 | 6.27 | 6.27 | 0.0 (0.0%) | 6,817,000 |
29 May 2008 | SGD | 6.3 | 6.46 | 6.26 | 6.27 | 6.27 | -0.05 (-0.79%) | 1,169,000 |
28 May 2008 | SGD | 6.25 | 6.34 | 6.19 | 6.32 | 6.32 | +0.03 (+0.48%) | 1,656,000 |
27 May 2008 | SGD | 6.46 | 6.47 | 6.29 | 6.29 | 6.29 | -0.16 (-2.48%) | 598,000 |
26 May 2008 | SGD | 6.46 | 6.51 | 6.39 | 6.45 | 6.45 | -0.03 (-0.46%) | 825,000 |
23 May 2008 | SGD | 6.45 | 6.57 | 6.32 | 6.48 | 6.48 | +0.01 (+0.15%) | 1,016,000 |
22 May 2008 | SGD | 6.53 | 6.53 | 6.43 | 6.47 | 6.47 | -0.14 (-2.12%) | 581,000 |
21 May 2008 | SGD | 6.58 | 6.66 | 6.53 | 6.61 | 6.61 | +0.02 (+0.30%) | 248,000 |
20 May 2008 | SGD | 6.85 | 6.86 | 6.55 | 6.59 | 6.59 | -0.26 (-3.80%) | 997,000 |
16 May 2008 | SGD | 6.84 | 6.88 | 6.79 | 6.85 | 6.85 | +0.01 (+0.15%) | 486,000 |
15 May 2008 | SGD | 6.96 | 6.98 | 6.83 | 6.84 | 6.84 | -0.04 (-0.58%) | 324,000 |
14 May 2008 | SGD | 7.06 | 7.06 | 6.83 | 6.88 | 6.88 | -0.1 (-1.43%) | 322,000 |
13 May 2008 | SGD | 6.95 | 7.11 | 6.9 | 6.98 | 6.98 | +0.08 (+1.16%) | 386,000 |
12 May 2008 | SGD | 6.84 | 6.9 | 6.82 | 6.9 | 6.9 | +0.1 (+1.47%) | 250,000 |
9 May 2008 | SGD | 6.89 | 6.89 | 6.77 | 6.8 | 6.8 | -0.05 (-0.73%) | 322,000 |
8 May 2008 | SGD | 7.05 | 7.05 | 6.79 | 6.85 | 6.85 | -0.23 (-3.25%) | 763,000 |
7 May 2008 | SGD | 7.35 | 7.35 | 6.94 | 7.08 | 7.08 | -0.22 (-3.01%) | 925,000 |
6 May 2008 | SGD | 7.35 | 7.35 | 7.28 | 7.3 | 7.3 | -0.05 (-0.68%) | 311,000 |
5 May 2008 | SGD | 7.32 | 7.36 | 7.25 | 7.35 | 7.35 | 0.0 (0.0%) | 254,000 |
2 May 2008 | SGD | 7.34 | 7.35 | 7.28 | 7.35 | 7.35 | +0.11 (+1.52%) | 351,000 |
30 Apr 2008 | SGD | 7.34 | 7.34 | 7.15 | 7.24 | 7.24 | 0.0 (0.0%) | 609,000 |
29 Apr 2008 | SGD | 7.28 | 7.3 | 7.2 | 7.24 | 7.24 | -0.13 (-1.76%) | 229,000 |
28 Apr 2008 | SGD | 7.33 | 7.38 | 7.31 | 7.37 | 7.37 | +0.1 (+1.38%) | 415,000 |