Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2007 | SGD | 19 | 19.6 | 19 | 19.3 | 19.3 | +0.3 (+1.58%) | 4,244,000 |
25 Jul 2007 | SGD | 18.8 | 19 | 18.8 | 19 | 19 | 0.0 (0.0%) | 3,210,000 |
24 Jul 2007 | SGD | 19.1 | 19.1 | 18.9 | 19 | 19 | 0.0 (0.0%) | 1,308,000 |
23 Jul 2007 | SGD | 19 | 19 | 18.9 | 19 | 19 | -0.1 (-0.52%) | 1,587,000 |
20 Jul 2007 | SGD | 19 | 19.2 | 18.9 | 19.1 | 19.1 | +0.1 (+0.53%) | 2,196,000 |
19 Jul 2007 | SGD | 19.2 | 19.2 | 18.8 | 19 | 19 | -0.1 (-0.52%) | 3,071,000 |
18 Jul 2007 | SGD | 19.2 | 19.3 | 18.9 | 19.1 | 19.1 | -0.2 (-1.04%) | 3,082,000 |
17 Jul 2007 | SGD | 19.5 | 19.5 | 19.2 | 19.3 | 19.3 | -0.1 (-0.52%) | 1,865,000 |
16 Jul 2007 | SGD | 19.7 | 19.7 | 19.4 | 19.4 | 19.4 | -0.2 (-1.02%) | 1,656,000 |
13 Jul 2007 | SGD | 19.7 | 19.9 | 19.6 | 19.6 | 19.6 | +0.2 (+1.03%) | 1,871,000 |
12 Jul 2007 | SGD | 19.6 | 19.8 | 19.4 | 19.4 | 19.4 | -0.1 (-0.51%) | 3,274,000 |
11 Jul 2007 | SGD | 19.4 | 19.6 | 19.3 | 19.5 | 19.5 | 0.0 (0.0%) | 3,278,000 |
10 Jul 2007 | SGD | 19.5 | 19.7 | 19.4 | 19.5 | 19.5 | +0.1 (+0.52%) | 3,778,000 |
9 Jul 2007 | SGD | 19.1 | 19.4 | 19 | 19.4 | 19.4 | +0.4 (+2.11%) | 1,644,000 |
6 Jul 2007 | SGD | 19.2 | 19.3 | 19 | 19 | 19 | -0.3 (-1.55%) | 1,858,000 |
5 Jul 2007 | SGD | 19.4 | 19.5 | 19.2 | 19.3 | 19.3 | -0.1 (-0.52%) | 1,840,000 |
4 Jul 2007 | SGD | 19.1 | 19.5 | 19.1 | 19.4 | 19.4 | +0.4 (+2.11%) | 4,674,000 |
3 Jul 2007 | SGD | 18.8 | 19 | 18.8 | 19 | 19 | +0.3 (+1.60%) | 2,300,000 |
2 Jul 2007 | SGD | 18.8 | 18.9 | 18.7 | 18.7 | 18.7 | -0.1 (-0.53%) | 1,411,000 |
29 Jun 2007 | SGD | 18.9 | 19 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 2,453,000 |
28 Jun 2007 | SGD | 18.7 | 18.8 | 18.6 | 18.8 | 18.8 | +0.3 (+1.62%) | 1,592,000 |
27 Jun 2007 | SGD | 18.7 | 18.8 | 18.5 | 18.5 | 18.5 | -0.2 (-1.07%) | 7,946,000 |
26 Jun 2007 | SGD | 18.8 | 18.8 | 18.6 | 18.7 | 18.7 | -0.1 (-0.53%) | 2,042,000 |
25 Jun 2007 | SGD | 18.7 | 18.9 | 18.6 | 18.8 | 18.8 | -0.1 (-0.53%) | 1,932,000 |
22 Jun 2007 | SGD | 18.7 | 18.9 | 18.6 | 18.9 | 18.9 | +0.2 (+1.07%) | 2,906,000 |
21 Jun 2007 | SGD | 18.8 | 18.9 | 18.6 | 18.7 | 18.7 | -0.3 (-1.58%) | 1,663,000 |
20 Jun 2007 | SGD | 18.9 | 19 | 18.7 | 19 | 19 | +0.1 (+0.53%) | 1,331,000 |
19 Jun 2007 | SGD | 18.7 | 18.9 | 18.7 | 18.9 | 18.9 | +0.2 (+1.07%) | 1,677,000 |
18 Jun 2007 | SGD | 18.9 | 18.9 | 18.6 | 18.7 | 18.7 | 0.0 (0.0%) | 1,306,000 |
15 Jun 2007 | SGD | 18.8 | 18.9 | 18.7 | 18.7 | 18.7 | +0.3 (+1.63%) | 2,713,000 |