Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2008 | SGD | 6.29 | 6.35 | 6.19 | 6.23 | 6.23 | +0.04 (+0.65%) | 717,000 |
28 Jan 2008 | SGD | 6.27 | 6.27 | 6.12 | 6.19 | 6.19 | -0.23 (-3.58%) | 906,000 |
25 Jan 2008 | SGD | 6.4 | 6.51 | 6.37 | 6.42 | 6.42 | +0.11 (+1.74%) | 679,000 |
24 Jan 2008 | SGD | 6.25 | 6.38 | 6.2 | 6.31 | 6.31 | +0.2 (+3.27%) | 2,377,000 |
23 Jan 2008 | SGD | 6.35 | 6.49 | 5.75 | 6.11 | 6.11 | -0.14 (-2.24%) | 1,563,000 |
22 Jan 2008 | SGD | 6.23 | 6.41 | 6.16 | 6.25 | 6.25 | -0.26 (-3.99%) | 774,000 |
21 Jan 2008 | SGD | 7.05 | 7.05 | 6.5 | 6.51 | 6.51 | -0.54 (-7.66%) | 704,000 |
18 Jan 2008 | SGD | 7.05 | 7.12 | 6.97 | 7.05 | 7.05 | -0.15 (-2.08%) | 308,000 |
17 Jan 2008 | SGD | 7.06 | 7.32 | 7.01 | 7.2 | 7.2 | +0.24 (+3.45%) | 1,552,000 |
16 Jan 2008 | SGD | 6.97 | 7.19 | 6.96 | 6.96 | 6.96 | -0.21 (-2.93%) | 381,000 |
15 Jan 2008 | SGD | 7.28 | 7.28 | 7.13 | 7.17 | 7.17 | -0.02 (-0.28%) | 414,000 |
14 Jan 2008 | SGD | 7.24 | 7.26 | 7.15 | 7.19 | 7.19 | -0.12 (-1.64%) | 265,000 |
11 Jan 2008 | SGD | 7.17 | 7.48 | 7.17 | 7.31 | 7.31 | -0.09 (-1.22%) | 145,000 |
10 Jan 2008 | SGD | 7.32 | 7.4 | 7.23 | 7.4 | 7.4 | +0.09 (+1.23%) | 171,000 |
9 Jan 2008 | SGD | 7.23 | 7.36 | 7.15 | 7.31 | 7.31 | -0.08 (-1.08%) | 547,000 |
8 Jan 2008 | SGD | 7.38 | 7.4 | 7.32 | 7.39 | 7.39 | +0.07 (+0.96%) | 385,000 |
7 Jan 2008 | SGD | 7.49 | 7.49 | 7.31 | 7.32 | 7.32 | -0.4 (-5.18%) | 595,000 |
4 Jan 2008 | SGD | 7.84 | 7.84 | 7.69 | 7.72 | 7.72 | -0.1 (-1.28%) | 268,000 |
3 Jan 2008 | SGD | 7.84 | 7.84 | 7.7 | 7.82 | 7.82 | -0.11 (-1.39%) | 205,000 |
2 Jan 2008 | SGD | 7.86 | 7.96 | 7.86 | 7.93 | 7.93 | -0.07 (-0.88%) | 67,000 |
31 Dec 2007 | SGD | 7.81 | 8.07 | 7.81 | 8 | 8 | +0.1 (+1.27%) | 523,000 |
28 Dec 2007 | SGD | 7.97 | 8.05 | 7.86 | 7.9 | 7.9 | -0.1 (-1.25%) | 100,000 |
27 Dec 2007 | SGD | 8.01 | 8.1 | 7.96 | 8 | 8 | +0.04 (+0.50%) | 367,000 |
26 Dec 2007 | SGD | 7.75 | 7.96 | 7.75 | 7.96 | 7.96 | +0.21 (+2.71%) | 193,000 |
24 Dec 2007 | SGD | 7.4 | 7.8 | 7.4 | 7.75 | 7.75 | +0.4 (+5.44%) | 195,000 |
21 Dec 2007 | SGD | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | +0.3 (+4.26%) | 470,000 |
19 Dec 2007 | SGD | 7.2 | 7.35 | 7.05 | 7.05 | 7.05 | -0.15 (-2.08%) | 314,000 |
18 Dec 2007 | SGD | 7.05 | 7.35 | 7.05 | 7.2 | 7.2 | -0.1 (-1.37%) | 343,000 |
17 Dec 2007 | SGD | 7.45 | 7.55 | 7.3 | 7.3 | 7.3 | -0.3 (-3.95%) | 357,000 |
14 Dec 2007 | SGD | 7.65 | 7.8 | 7.35 | 7.6 | 7.6 | -0.1 (-1.30%) | 717,000 |