Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2008 | SGD | 7.43 | 7.53 | 7.37 | 7.47 | 7.47 | +0.12 (+1.63%) | 10,921,000 |
13 Jun 2008 | SGD | 7.44 | 7.46 | 7.35 | 7.35 | 7.35 | -0.12 (-1.61%) | 4,793,000 |
12 Jun 2008 | SGD | 7.4 | 7.49 | 7.32 | 7.47 | 7.47 | -0.09 (-1.19%) | 12,575,000 |
11 Jun 2008 | SGD | 7.55 | 7.69 | 7.51 | 7.56 | 7.56 | +0.03 (+0.40%) | 6,434,000 |
10 Jun 2008 | SGD | 7.75 | 7.75 | 7.51 | 7.53 | 7.53 | -0.18 (-2.33%) | 11,902,000 |
9 Jun 2008 | SGD | 7.76 | 7.77 | 7.55 | 7.71 | 7.71 | -0.29 (-3.62%) | 13,166,000 |
6 Jun 2008 | SGD | 8.15 | 8.15 | 8 | 8 | 8 | 0.0 (0.0%) | 4,632,000 |
5 Jun 2008 | SGD | 8 | 8.05 | 7.95 | 8 | 8 | +0.01 (+0.13%) | 3,898,000 |
4 Jun 2008 | SGD | 7.98 | 8.12 | 7.94 | 7.99 | 7.99 | +0.03 (+0.38%) | 6,747,000 |
3 Jun 2008 | SGD | 7.97 | 8 | 7.91 | 7.96 | 7.96 | -0.06 (-0.75%) | 9,370,000 |
2 Jun 2008 | SGD | 8.04 | 8.2 | 8.02 | 8.02 | 8.02 | -0.02 (-0.25%) | 5,969,000 |
30 May 2008 | SGD | 8.06 | 8.2 | 8.04 | 8.04 | 8.04 | -0.01 (-0.12%) | 9,765,000 |
29 May 2008 | SGD | 8.03 | 8.13 | 8 | 8.05 | 8.05 | +0.1 (+1.26%) | 7,231,000 |
28 May 2008 | SGD | 8.12 | 8.15 | 7.92 | 7.95 | 7.95 | -0.15 (-1.85%) | 11,784,000 |
27 May 2008 | SGD | 8.17 | 8.17 | 8.07 | 8.1 | 8.1 | -0.06 (-0.74%) | 10,858,000 |
26 May 2008 | SGD | 8.26 | 8.32 | 8.12 | 8.16 | 8.16 | -0.22 (-2.63%) | 8,168,000 |
23 May 2008 | SGD | 8.52 | 8.57 | 8.36 | 8.38 | 8.38 | -0.13 (-1.53%) | 6,088,000 |
22 May 2008 | SGD | 8.45 | 8.56 | 8.42 | 8.51 | 8.51 | -0.18 (-2.07%) | 11,255,000 |
21 May 2008 | SGD | 8.55 | 8.73 | 8.51 | 8.69 | 8.69 | -0.07 (-0.80%) | 13,413,000 |
20 May 2008 | SGD | 9.09 | 9.1 | 8.74 | 8.76 | 8.76 | -0.27 (-2.99%) | 7,889,000 |
16 May 2008 | SGD | 8.9 | 9.08 | 8.89 | 9.03 | 9.03 | +0.15 (+1.69%) | 6,001,000 |
15 May 2008 | SGD | 8.92 | 8.97 | 8.84 | 8.88 | 8.88 | +0.06 (+0.68%) | 3,961,000 |
14 May 2008 | SGD | 8.98 | 9 | 8.79 | 8.82 | 8.82 | -0.2 (-2.22%) | 5,817,000 |
13 May 2008 | SGD | 8.98 | 9.07 | 8.94 | 9.02 | 9.02 | +0.13 (+1.46%) | 5,523,000 |
12 May 2008 | SGD | 8.69 | 8.91 | 8.58 | 8.89 | 8.89 | +0.17 (+1.95%) | 4,651,000 |
9 May 2008 | SGD | 9 | 9.02 | 8.65 | 8.72 | 8.72 | -0.27 (-3.00%) | 11,883,000 |
8 May 2008 | SGD | 9.17 | 9.17 | 8.95 | 8.99 | 8.99 | -0.28 (-3.02%) | 12,534,000 |
7 May 2008 | SGD | 9.59 | 9.62 | 9.24 | 9.27 | 9.27 | -0.3 (-3.13%) | 10,597,000 |
6 May 2008 | SGD | 9.47 | 9.58 | 9.33 | 9.57 | 9.57 | +0.11 (+1.16%) | 7,457,000 |
5 May 2008 | SGD | 9.4 | 9.6 | 9.36 | 9.46 | 9.46 | +0.16 (+1.72%) | 11,467,000 |