Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2007 | SGD | 18.6 | 18.7 | 18.4 | 18.4 | 18.4 | -0.1 (-0.54%) | 2,203,000 |
13 Jun 2007 | SGD | 18.4 | 18.6 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 2,151,000 |
12 Jun 2007 | SGD | 18.5 | 18.5 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 2,298,000 |
11 Jun 2007 | SGD | 18.5 | 18.6 | 18.3 | 18.5 | 18.5 | +0.3 (+1.65%) | 2,689,000 |
8 Jun 2007 | SGD | 18.2 | 18.4 | 18.1 | 18.2 | 18.2 | -0.3 (-1.62%) | 4,769,000 |
7 Jun 2007 | SGD | 18.5 | 18.5 | 18.3 | 18.5 | 18.5 | 0.0 (0.0%) | 3,000,000 |
6 Jun 2007 | SGD | 18.6 | 18.6 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 4,840,000 |
5 Jun 2007 | SGD | 18.4 | 18.6 | 18.4 | 18.5 | 18.5 | +0.1 (+0.54%) | 1,839,000 |
4 Jun 2007 | SGD | 18.5 | 18.6 | 18.3 | 18.4 | 18.4 | -0.1 (-0.54%) | 1,779,000 |
1 Jun 2007 | SGD | 18.6 | 18.7 | 18.4 | 18.5 | 18.5 | +0.1 (+0.54%) | 6,352,000 |
30 May 2007 | SGD | 18.6 | 18.6 | 18.3 | 18.4 | 18.4 | -0.2 (-1.08%) | 1,631,000 |
29 May 2007 | SGD | 18.6 | 18.6 | 18.3 | 18.6 | 18.6 | 0.0 (0.0%) | 1,711,000 |
28 May 2007 | SGD | 18.4 | 18.6 | 18.4 | 18.6 | 18.6 | +0.2 (+1.09%) | 1,238,000 |
25 May 2007 | SGD | 18.4 | 18.5 | 18.3 | 18.4 | 18.4 | -0.1 (-0.54%) | 2,174,000 |
24 May 2007 | SGD | 18.6 | 18.7 | 18.3 | 18.5 | 18.5 | -0.2 (-1.07%) | 2,006,000 |
23 May 2007 | SGD | 18.7 | 18.7 | 18.5 | 18.7 | 18.7 | +0.3 (+1.63%) | 4,873,000 |
22 May 2007 | SGD | 18.5 | 18.5 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 633,000 |
21 May 2007 | SGD | 18.4 | 18.6 | 18.3 | 18.4 | 18.4 | +0.1 (+0.55%) | 3,633,000 |
18 May 2007 | SGD | 18.5 | 18.6 | 18.3 | 18.3 | 18.3 | -0.1 (-0.54%) | 2,055,000 |
17 May 2007 | SGD | 18.7 | 18.7 | 18.3 | 18.4 | 18.4 | -0.1 (-0.54%) | 2,479,000 |
16 May 2007 | SGD | 18.7 | 18.9 | 18.5 | 18.5 | 18.5 | -0.2 (-1.07%) | 3,930,000 |
15 May 2007 | SGD | 18.9 | 19 | 18.7 | 18.7 | 18.7 | -0.2 (-1.06%) | 3,401,000 |
14 May 2007 | SGD | 19.1 | 19.4 | 18.8 | 18.9 | 18.9 | +0.4 (+2.16%) | 5,371,000 |
11 May 2007 | SGD | 18.1 | 18.6 | 18.1 | 18.5 | 18.5 | +0.2 (+1.09%) | 1,555,000 |
10 May 2007 | SGD | 18.3 | 18.3 | 18.1 | 18.3 | 18.3 | +0.1 (+0.55%) | 1,738,000 |
9 May 2007 | SGD | 18.3 | 18.4 | 18.2 | 18.2 | 18.2 | -0.1 (-0.55%) | 2,327,000 |
8 May 2007 | SGD | 18.6 | 18.7 | 18.3 | 18.3 | 18.3 | -0.3 (-1.61%) | 1,955,000 |
7 May 2007 | SGD | 18.8 | 18.8 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 1,864,000 |
4 May 2007 | SGD | 18.7 | 18.8 | 18.6 | 18.6 | 18.6 | +0.2 (+1.09%) | 1,173,000 |
3 May 2007 | SGD | 18.6 | 18.7 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 1,942,000 |