Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2007 | SGD | 7.9 | 7.95 | 7.7 | 7.7 | 7.7 | -0.15 (-1.91%) | 213,000 |
12 Dec 2007 | SGD | 7.85 | 7.9 | 7.8 | 7.85 | 7.85 | -0.1 (-1.26%) | 188,000 |
11 Dec 2007 | SGD | 8 | 8 | 7.8 | 7.95 | 7.95 | +0.05 (+0.63%) | 232,000 |
10 Dec 2007 | SGD | 7.95 | 7.95 | 7.75 | 7.9 | 7.9 | -0.05 (-0.63%) | 228,000 |
7 Dec 2007 | SGD | 8.05 | 8.05 | 7.9 | 7.95 | 7.95 | +0.05 (+0.63%) | 418,000 |
6 Dec 2007 | SGD | 8.1 | 8.15 | 7.9 | 7.9 | 7.9 | -0.2 (-2.47%) | 471,000 |
5 Dec 2007 | SGD | 7.9 | 8.1 | 7.8 | 8.1 | 8.1 | +0.2 (+2.53%) | 197,000 |
4 Dec 2007 | SGD | 7.65 | 8 | 7.65 | 7.9 | 7.9 | +0.15 (+1.94%) | 327,000 |
3 Dec 2007 | SGD | 7.9 | 7.95 | 7.75 | 7.75 | 7.75 | -0.15 (-1.90%) | 513,000 |
30 Nov 2007 | SGD | 8.15 | 8.15 | 7.9 | 7.9 | 7.9 | -0.25 (-3.07%) | 785,000 |
29 Nov 2007 | SGD | 8.3 | 8.3 | 8.05 | 8.15 | 8.15 | +0.05 (+0.62%) | 242,000 |
28 Nov 2007 | SGD | 8.05 | 8.15 | 7.85 | 8.1 | 8.1 | +0.15 (+1.89%) | 173,000 |
27 Nov 2007 | SGD | 7.85 | 8.05 | 7.85 | 7.95 | 7.95 | -0.25 (-3.05%) | 159,000 |
26 Nov 2007 | SGD | 8 | 8.2 | 7.9 | 8.2 | 8.2 | +0.35 (+4.46%) | 253,000 |
23 Nov 2007 | SGD | 8.2 | 8.2 | 7.8 | 7.85 | 7.85 | -0.05 (-0.63%) | 531,000 |
22 Nov 2007 | SGD | 7.85 | 8.1 | 7.75 | 7.9 | 7.9 | +0.1 (+1.28%) | 442,000 |
21 Nov 2007 | SGD | 8.25 | 8.25 | 7.8 | 7.8 | 7.8 | -0.3 (-3.70%) | 236,000 |
20 Nov 2007 | SGD | 7.75 | 8.3 | 7.75 | 8.1 | 8.1 | +0.05 (+0.62%) | 427,000 |
19 Nov 2007 | SGD | 8.15 | 8.2 | 8.05 | 8.05 | 8.05 | -0.15 (-1.83%) | 397,000 |
16 Nov 2007 | SGD | 8.3 | 8.4 | 8.1 | 8.2 | 8.2 | -0.3 (-3.53%) | 493,000 |
15 Nov 2007 | SGD | 8.7 | 8.75 | 8.4 | 8.5 | 8.5 | -0.35 (-3.95%) | 505,000 |
14 Nov 2007 | SGD | 9 | 9 | 8.75 | 8.85 | 8.85 | +0.15 (+1.72%) | 206,000 |
13 Nov 2007 | SGD | 8.75 | 8.85 | 8.6 | 8.7 | 8.7 | -0.1 (-1.14%) | 356,000 |
12 Nov 2007 | SGD | 8.8 | 8.85 | 8.75 | 8.8 | 8.8 | -0.25 (-2.76%) | 246,000 |
9 Nov 2007 | SGD | 8.95 | 9.1 | 8.9 | 9.05 | 9.05 | -0.15 (-1.63%) | 406,000 |
7 Nov 2007 | SGD | 9.45 | 9.45 | 9.2 | 9.2 | 9.2 | -0.25 (-2.65%) | 361,000 |
6 Nov 2007 | SGD | 9.25 | 9.45 | 9.2 | 9.45 | 9.45 | +0.3 (+3.28%) | 392,000 |
5 Nov 2007 | SGD | 9.4 | 9.5 | 9.15 | 9.15 | 9.15 | -0.2 (-2.14%) | 295,000 |
2 Nov 2007 | SGD | 9.9 | 9.9 | 9.25 | 9.35 | 9.35 | -0.35 (-3.61%) | 696,000 |
1 Nov 2007 | SGD | 9.8 | 9.95 | 9.7 | 9.7 | 9.7 | 0.0 (0.0%) | 283,000 |