Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2007 | SGD | 13.7 | 13.7 | 13.2 | 13.36 | 13.36 | -0.04 (-0.30%) | 1,759,000 |
21 Dec 2007 | SGD | 12.8 | 13.4 | 12.7 | 13.4 | 13.4 | +0.6 (+4.69%) | 5,797,000 |
19 Dec 2007 | SGD | 12.9 | 12.9 | 12.6 | 12.8 | 12.8 | +0.2 (+1.59%) | 5,031,000 |
18 Dec 2007 | SGD | 12.1 | 12.8 | 12.1 | 12.6 | 12.6 | +0.1 (+0.80%) | 9,384,000 |
17 Dec 2007 | SGD | 13 | 13.1 | 12.5 | 12.5 | 12.5 | -0.8 (-6.02%) | 7,160,000 |
14 Dec 2007 | SGD | 13.9 | 13.9 | 13.2 | 13.3 | 13.3 | -0.5 (-3.62%) | 8,340,000 |
13 Dec 2007 | SGD | 14 | 14.1 | 13.4 | 13.8 | 13.8 | -0.2 (-1.43%) | 8,758,000 |
12 Dec 2007 | SGD | 14 | 14.1 | 13.8 | 14 | 14 | -0.4 (-2.78%) | 7,348,000 |
11 Dec 2007 | SGD | 14.6 | 14.6 | 14.2 | 14.4 | 14.4 | 0.0 (0.0%) | 6,457,000 |
10 Dec 2007 | SGD | 14.6 | 14.9 | 14 | 14.4 | 14.4 | 0.0 (0.0%) | 9,075,000 |
7 Dec 2007 | SGD | 15.4 | 15.5 | 14.3 | 14.4 | 14.4 | -0.5 (-3.36%) | 6,923,000 |
6 Dec 2007 | SGD | 15.3 | 15.7 | 14.9 | 14.9 | 14.9 | -0.2 (-1.32%) | 5,861,000 |
5 Dec 2007 | SGD | 14.6 | 15.1 | 14.6 | 15.1 | 15.1 | +0.2 (+1.34%) | 5,207,000 |
4 Dec 2007 | SGD | 14.5 | 14.9 | 14.4 | 14.9 | 14.9 | +0.2 (+1.36%) | 3,831,000 |
3 Dec 2007 | SGD | 14.3 | 15 | 14.3 | 14.7 | 14.7 | +0.6 (+4.26%) | 9,471,000 |
30 Nov 2007 | SGD | 13.7 | 14.5 | 13.6 | 14.1 | 14.1 | +0.6 (+4.44%) | 10,424,000 |
29 Nov 2007 | SGD | 13.4 | 13.6 | 13.2 | 13.5 | 13.5 | +0.7 (+5.47%) | 6,424,000 |
28 Nov 2007 | SGD | 13.1 | 13.2 | 12.7 | 12.8 | 12.8 | 0.0 (0.0%) | 3,372,000 |
27 Nov 2007 | SGD | 12.6 | 13 | 12.3 | 12.8 | 12.8 | -0.2 (-1.54%) | 7,665,000 |
26 Nov 2007 | SGD | 12.5 | 13 | 12.5 | 13 | 13 | +0.7 (+5.69%) | 6,030,000 |
23 Nov 2007 | SGD | 12.3 | 12.5 | 12.1 | 12.3 | 12.3 | +0.1 (+0.82%) | 2,591,000 |
22 Nov 2007 | SGD | 12.2 | 12.6 | 12 | 12.2 | 12.2 | -0.2 (-1.61%) | 3,760,000 |
21 Nov 2007 | SGD | 12.8 | 13 | 12.4 | 12.4 | 12.4 | -0.7 (-5.34%) | 8,088,000 |
20 Nov 2007 | SGD | 12.5 | 13.4 | 12.3 | 13.1 | 13.1 | +0.1 (+0.77%) | 9,691,000 |
19 Nov 2007 | SGD | 13.4 | 13.5 | 12.9 | 13 | 13 | -0.3 (-2.26%) | 4,291,000 |
16 Nov 2007 | SGD | 13.1 | 13.5 | 13.1 | 13.3 | 13.3 | -0.3 (-2.21%) | 5,007,000 |
15 Nov 2007 | SGD | 13.7 | 13.7 | 13.3 | 13.6 | 13.6 | -0.2 (-1.45%) | 3,901,000 |
14 Nov 2007 | SGD | 13.6 | 13.8 | 13.5 | 13.8 | 13.8 | +0.8 (+6.15%) | 7,616,000 |
13 Nov 2007 | SGD | 13.4 | 13.6 | 12.7 | 13 | 13 | -0.6 (-4.41%) | 13,705,000 |
12 Nov 2007 | SGD | 13.9 | 14 | 13.3 | 13.6 | 13.6 | -0.7 (-4.90%) | 10,385,000 |