Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2008 | SGD | 6.81 | 6.86 | 6.74 | 6.83 | 6.83 | -0.19 (-2.71%) | 16,501,000 |
28 Jul 2008 | SGD | 7.08 | 7.13 | 6.99 | 7.02 | 7.02 | -0.06 (-0.85%) | 5,767,000 |
25 Jul 2008 | SGD | 7.1 | 7.13 | 6.97 | 7.08 | 7.08 | -0.22 (-3.01%) | 9,280,000 |
24 Jul 2008 | SGD | 7.35 | 7.42 | 7.24 | 7.3 | 7.3 | +0.02 (+0.27%) | 12,075,000 |
23 Jul 2008 | SGD | 7.05 | 7.3 | 7.05 | 7.28 | 7.28 | +0.36 (+5.20%) | 17,067,000 |
22 Jul 2008 | SGD | 6.87 | 6.97 | 6.86 | 6.92 | 6.92 | -0.03 (-0.43%) | 5,559,000 |
21 Jul 2008 | SGD | 6.74 | 7.05 | 6.71 | 6.95 | 6.95 | +0.31 (+4.67%) | 18,428,000 |
18 Jul 2008 | SGD | 6.8 | 6.8 | 6.6 | 6.64 | 6.64 | -0.1 (-1.48%) | 7,841,000 |
17 Jul 2008 | SGD | 6.8 | 6.84 | 6.72 | 6.74 | 6.74 | +0.15 (+2.28%) | 9,416,000 |
16 Jul 2008 | SGD | 6.6 | 6.64 | 6.55 | 6.59 | 6.59 | -0.02 (-0.30%) | 8,316,000 |
15 Jul 2008 | SGD | 6.75 | 6.81 | 6.6 | 6.61 | 6.61 | -0.32 (-4.62%) | 10,226,000 |
14 Jul 2008 | SGD | 6.9 | 7.01 | 6.82 | 6.93 | 6.93 | -0.04 (-0.57%) | 5,990,000 |
11 Jul 2008 | SGD | 6.81 | 7.07 | 6.74 | 6.97 | 6.97 | +0.11 (+1.60%) | 11,190,000 |
10 Jul 2008 | SGD | 6.8 | 6.92 | 6.66 | 6.86 | 6.86 | -0.09 (-1.29%) | 12,037,000 |
9 Jul 2008 | SGD | 6.7 | 6.99 | 6.7 | 6.95 | 6.95 | +0.36 (+5.46%) | 16,032,000 |
8 Jul 2008 | SGD | 6.74 | 6.77 | 6.5 | 6.59 | 6.59 | -0.22 (-3.23%) | 9,057,000 |
7 Jul 2008 | SGD | 6.64 | 6.83 | 6.62 | 6.81 | 6.81 | +0.13 (+1.95%) | 6,670,000 |
4 Jul 2008 | SGD | 6.66 | 6.68 | 6.57 | 6.68 | 6.68 | +0.03 (+0.45%) | 4,839,000 |
3 Jul 2008 | SGD | 6.63 | 6.67 | 6.51 | 6.65 | 6.65 | -0.08 (-1.19%) | 10,020,000 |
2 Jul 2008 | SGD | 6.76 | 6.82 | 6.68 | 6.73 | 6.73 | -0.05 (-0.74%) | 7,428,000 |
1 Jul 2008 | SGD | 6.94 | 6.96 | 6.75 | 6.78 | 6.78 | -0.13 (-1.88%) | 5,776,000 |
30 Jun 2008 | SGD | 6.98 | 7 | 6.87 | 6.91 | 6.91 | -0.01 (-0.14%) | 7,521,000 |
27 Jun 2008 | SGD | 6.89 | 6.94 | 6.8 | 6.92 | 6.92 | -0.11 (-1.56%) | 12,961,000 |
26 Jun 2008 | SGD | 7.09 | 7.16 | 7 | 7.03 | 7.03 | -0.07 (-0.99%) | 8,176,000 |
25 Jun 2008 | SGD | 7.1 | 7.17 | 7.04 | 7.1 | 7.1 | +0.01 (+0.14%) | 8,518,000 |
24 Jun 2008 | SGD | 7.17 | 7.2 | 7.09 | 7.09 | 7.09 | -0.1 (-1.39%) | 7,669,000 |
23 Jun 2008 | SGD | 7.16 | 7.21 | 7.1 | 7.19 | 7.19 | -0.07 (-0.96%) | 5,401,000 |
20 Jun 2008 | SGD | 7.29 | 7.35 | 7.24 | 7.26 | 7.26 | -0.02 (-0.27%) | 4,855,000 |
19 Jun 2008 | SGD | 7.25 | 7.32 | 7.22 | 7.28 | 7.28 | -0.08 (-1.09%) | 6,764,000 |
18 Jun 2008 | SGD | 7.3 | 7.47 | 7.26 | 7.36 | 7.36 | +0.02 (+0.27%) | 9,543,000 |