Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2007 | SGD | 10 | 10.1 | 9.95 | 10.1 | 10.1 | +0.4 (+4.12%) | 1,428,000 |
18 Sep 2007 | SGD | 9.85 | 9.85 | 9.5 | 9.7 | 9.7 | -0.1 (-1.02%) | 475,000 |
17 Sep 2007 | SGD | 9.9 | 9.95 | 9.75 | 9.8 | 9.8 | -0.2 (-2%) | 54,000 |
14 Sep 2007 | SGD | 9.9 | 10 | 9.75 | 10 | 10 | +0.25 (+2.56%) | 93,000 |
13 Sep 2007 | SGD | 9.8 | 9.85 | 9.75 | 9.75 | 9.75 | -0.1 (-1.02%) | 168,000 |
12 Sep 2007 | SGD | 10 | 10 | 9.85 | 9.85 | 9.85 | -0.15 (-1.50%) | 81,000 |
11 Sep 2007 | SGD | 9.75 | 10 | 9.75 | 10 | 10 | +0.1 (+1.01%) | 136,000 |
10 Sep 2007 | SGD | 9.75 | 9.9 | 9.6 | 9.9 | 9.9 | -0.1 (-1%) | 264,000 |
7 Sep 2007 | SGD | 9.85 | 10 | 9.75 | 10 | 10 | +0.05 (+0.50%) | 160,000 |
6 Sep 2007 | SGD | 9.9 | 9.95 | 9.7 | 9.95 | 9.95 | -0.05 (-0.50%) | 208,000 |
5 Sep 2007 | SGD | 9.8 | 10 | 9.7 | 10 | 10 | +0.3 (+3.09%) | 232,000 |
4 Sep 2007 | SGD | 9.8 | 9.8 | 9.6 | 9.7 | 9.7 | +0.2 (+2.11%) | 157,000 |
3 Sep 2007 | SGD | 9.9 | 9.95 | 9.5 | 9.5 | 9.5 | -0.4 (-4.04%) | 154,000 |
31 Aug 2007 | SGD | 9.8 | 10 | 9.7 | 9.9 | 9.9 | +0.4 (+4.21%) | 509,000 |
30 Aug 2007 | SGD | 9.55 | 9.65 | 9.5 | 9.5 | 9.5 | +0.15 (+1.60%) | 164,000 |
29 Aug 2007 | SGD | 9.25 | 9.4 | 9.2 | 9.35 | 9.35 | -0.25 (-2.60%) | 157,000 |
28 Aug 2007 | SGD | 9.5 | 9.65 | 9.5 | 9.6 | 9.6 | -0.1 (-1.03%) | 138,000 |
27 Aug 2007 | SGD | 9.75 | 9.8 | 9.7 | 9.7 | 9.7 | +0.2 (+2.11%) | 179,000 |
24 Aug 2007 | SGD | 9.7 | 9.8 | 9.25 | 9.5 | 9.5 | -0.2 (-2.06%) | 229,000 |
23 Aug 2007 | SGD | 9.5 | 9.8 | 9.5 | 9.7 | 9.7 | +0.5 (+5.43%) | 670,000 |
22 Aug 2007 | SGD | 8.65 | 9.2 | 8.45 | 9.2 | 9.2 | +0.8 (+9.52%) | 599,000 |
21 Aug 2007 | SGD | 8.8 | 8.95 | 8.4 | 8.4 | 8.4 | -0.4 (-4.55%) | 423,000 |
20 Aug 2007 | SGD | 8.65 | 8.85 | 8.65 | 8.8 | 8.8 | +0.5 (+6.02%) | 470,000 |
17 Aug 2007 | SGD | 8.3 | 8.6 | 7.85 | 8.3 | 8.3 | -0.2 (-2.35%) | 835,000 |
16 Aug 2007 | SGD | 8.8 | 8.8 | 8.15 | 8.5 | 8.5 | -0.25 (-2.86%) | 755,000 |
15 Aug 2007 | SGD | 9.3 | 9.3 | 8.7 | 8.75 | 8.75 | -0.65 (-6.91%) | 939,000 |
14 Aug 2007 | SGD | 9.65 | 9.65 | 9.35 | 9.4 | 9.4 | -0.25 (-2.59%) | 696,000 |
13 Aug 2007 | SGD | 9.6 | 9.65 | 9.25 | 9.65 | 9.65 | +0.15 (+1.58%) | 327,000 |
10 Aug 2007 | SGD | 9.25 | 9.5 | 9 | 9.5 | 9.5 | -0.05 (-0.52%) | 466,000 |
8 Aug 2007 | SGD | 9.1 | 9.55 | 9.05 | 9.55 | 9.55 | +0.5 (+5.52%) | 891,000 |