Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2007 | SGD | 18.5 | 18.6 | 18.4 | 18.4 | 18.4 | +0.2 (+1.10%) | 1,161,000 |
30 Apr 2007 | SGD | 18.4 | 18.5 | 18.2 | 18.2 | 18.2 | -0.5 (-2.67%) | 2,074,000 |
27 Apr 2007 | SGD | 18.7 | 18.7 | 18.4 | 18.7 | 18.7 | -0.1 (-0.53%) | 851,000 |
26 Apr 2007 | SGD | 18.6 | 18.8 | 18.6 | 18.8 | 18.8 | +0.3 (+1.62%) | 759,000 |
25 Apr 2007 | SGD | 18.7 | 18.7 | 18.4 | 18.5 | 18.5 | -0.1 (-0.54%) | 822,000 |
24 Apr 2007 | SGD | 18.6 | 18.8 | 18.5 | 18.6 | 18.6 | -0.2 (-1.06%) | 746,000 |
23 Apr 2007 | SGD | 18.5 | 18.9 | 18.5 | 18.8 | 18.8 | +0.4 (+2.17%) | 2,617,000 |
20 Apr 2007 | SGD | 18 | 18.4 | 17.9 | 18.4 | 18.4 | +0.8 (+4.55%) | 2,117,000 |
19 Apr 2007 | SGD | 18.4 | 18.5 | 17.6 | 17.6 | 17.6 | -0.8 (-4.35%) | 2,503,000 |
18 Apr 2007 | SGD | 18.5 | 18.6 | 18.3 | 18.4 | 18.4 | 0.0 (0.0%) | 1,559,000 |
17 Apr 2007 | SGD | 18.2 | 18.4 | 18.1 | 18.4 | 18.4 | +0.3 (+1.66%) | 2,245,000 |
16 Apr 2007 | SGD | 18 | 18.1 | 17.9 | 18.1 | 18.1 | +0.2 (+1.12%) | 1,311,000 |
13 Apr 2007 | SGD | 17.9 | 18 | 17.6 | 17.9 | 17.9 | +0.2 (+1.13%) | 2,733,000 |
12 Apr 2007 | SGD | 17.8 | 17.9 | 17.7 | 17.7 | 17.7 | -0.2 (-1.12%) | 1,210,000 |
11 Apr 2007 | SGD | 17.8 | 17.9 | 17.6 | 17.9 | 17.9 | +0.2 (+1.13%) | 1,854,000 |
10 Apr 2007 | SGD | 17.7 | 17.8 | 17.6 | 17.7 | 17.7 | +0.1 (+0.57%) | 1,200,000 |
9 Apr 2007 | SGD | 17.6 | 17.7 | 17.5 | 17.6 | 17.6 | +0.1 (+0.57%) | 840,000 |
5 Apr 2007 | SGD | 17.5 | 17.6 | 17.4 | 17.5 | 17.5 | -0.1 (-0.57%) | 716,000 |
4 Apr 2007 | SGD | 17.4 | 17.6 | 17.4 | 17.6 | 17.6 | +0.2 (+1.15%) | 2,740,000 |
3 Apr 2007 | SGD | 16.8 | 17.5 | 16.7 | 17.4 | 17.4 | +0.8 (+4.82%) | 3,207,000 |
2 Apr 2007 | SGD | 16.7 | 16.8 | 16.5 | 16.6 | 16.6 | 0.0 (0.0%) | 2,109,000 |
30 Mar 2007 | SGD | 16.9 | 16.9 | 16.6 | 16.6 | 16.6 | -0.3 (-1.78%) | 1,964,000 |
29 Mar 2007 | SGD | 16.8 | 16.9 | 16.8 | 16.9 | 16.9 | 0.0 (0.0%) | 1,272,000 |
28 Mar 2007 | SGD | 17.2 | 17.2 | 16.9 | 16.9 | 16.9 | -0.4 (-2.31%) | 1,785,000 |
27 Mar 2007 | SGD | 17.1 | 17.4 | 17.1 | 17.3 | 17.3 | +0.2 (+1.17%) | 3,660,000 |
26 Mar 2007 | SGD | 17.2 | 17.3 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 1,132,000 |
23 Mar 2007 | SGD | 17.4 | 17.5 | 17.1 | 17.1 | 17.1 | -0.3 (-1.72%) | 3,108,000 |
22 Mar 2007 | SGD | 17.2 | 17.4 | 17.2 | 17.4 | 17.4 | +0.3 (+1.75%) | 2,341,000 |
21 Mar 2007 | SGD | 16.7 | 17.1 | 16.6 | 17.1 | 17.1 | +0.5 (+3.01%) | 2,322,000 |
20 Mar 2007 | SGD | 17.1 | 17.3 | 16.6 | 16.6 | 16.6 | -0.4 (-2.35%) | 1,316,000 |