Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2008 | SGD | 8.22 | 8.47 | 8.22 | 8.38 | 8.38 | +0.38 (+4.75%) | 12,172,000 |
18 Apr 2008 | SGD | 8.1 | 8.1 | 7.88 | 8 | 8 | -0.11 (-1.36%) | 6,592,000 |
17 Apr 2008 | SGD | 8.13 | 8.24 | 8.11 | 8.11 | 8.11 | +0.17 (+2.14%) | 9,906,000 |
16 Apr 2008 | SGD | 8.13 | 8.17 | 7.94 | 7.94 | 7.94 | -0.09 (-1.12%) | 7,364,000 |
15 Apr 2008 | SGD | 7.9 | 8.03 | 7.79 | 8.03 | 8.03 | +0.1 (+1.26%) | 7,173,000 |
14 Apr 2008 | SGD | 7.9 | 7.97 | 7.77 | 7.93 | 7.93 | -0.35 (-4.23%) | 12,560,000 |
11 Apr 2008 | SGD | 8.05 | 8.28 | 7.98 | 8.28 | 8.28 | +0.3 (+3.76%) | 13,056,000 |
10 Apr 2008 | SGD | 7.9 | 8.18 | 7.81 | 7.98 | 7.98 | -0.02 (-0.25%) | 9,881,000 |
9 Apr 2008 | SGD | 8.39 | 8.45 | 7.86 | 8 | 8 | -0.44 (-5.21%) | 17,606,000 |
8 Apr 2008 | SGD | 8.84 | 8.91 | 8.44 | 8.44 | 8.44 | -0.56 (-6.22%) | 11,628,000 |
7 Apr 2008 | SGD | 8.89 | 9 | 8.65 | 9 | 9 | +0.1 (+1.12%) | 8,390,000 |
4 Apr 2008 | SGD | 8.89 | 9.06 | 8.82 | 8.9 | 8.9 | +0.1 (+1.14%) | 14,023,000 |
3 Apr 2008 | SGD | 8.23 | 8.87 | 8.21 | 8.8 | 8.8 | +0.5 (+6.02%) | 18,841,000 |
2 Apr 2008 | SGD | 8.1 | 8.36 | 8.05 | 8.3 | 8.3 | +0.65 (+8.50%) | 24,087,000 |
1 Apr 2008 | SGD | 7.6 | 7.67 | 7.38 | 7.65 | 7.65 | +0.15 (+2%) | 8,722,000 |
31 Mar 2008 | SGD | 7.6 | 7.72 | 7.3 | 7.5 | 7.5 | -0.25 (-3.23%) | 15,239,000 |
28 Mar 2008 | SGD | 7.63 | 7.93 | 7.6 | 7.75 | 7.75 | -0.01 (-0.13%) | 13,537,000 |
27 Mar 2008 | SGD | 7.3 | 7.76 | 7.16 | 7.76 | 7.76 | +0.36 (+4.86%) | 14,387,000 |
26 Mar 2008 | SGD | 7.5 | 7.8 | 7.4 | 7.4 | 7.4 | -0.15 (-1.99%) | 16,407,000 |
25 Mar 2008 | SGD | 7.23 | 7.66 | 7.12 | 7.55 | 7.55 | +0.65 (+9.42%) | 25,207,000 |
24 Mar 2008 | SGD | 6.6 | 6.91 | 6.54 | 6.9 | 6.9 | +0.5 (+7.81%) | 20,021,000 |
20 Mar 2008 | SGD | 6.3 | 6.45 | 6.26 | 6.4 | 6.4 | -0.08 (-1.23%) | 11,259,000 |
19 Mar 2008 | SGD | 7 | 7.1 | 6.47 | 6.48 | 6.48 | -0.15 (-2.26%) | 22,092,000 |
18 Mar 2008 | SGD | 6.47 | 6.64 | 6.31 | 6.63 | 6.63 | +0.2 (+3.11%) | 16,474,000 |
17 Mar 2008 | SGD | 6.5 | 6.52 | 6.39 | 6.43 | 6.43 | -0.37 (-5.44%) | 16,566,000 |
14 Mar 2008 | SGD | 6.8 | 6.96 | 6.68 | 6.8 | 6.8 | +0.13 (+1.95%) | 9,740,000 |
13 Mar 2008 | SGD | 7.27 | 7.31 | 6.67 | 6.67 | 6.67 | -0.73 (-9.86%) | 19,401,000 |
12 Mar 2008 | SGD | 7.6 | 7.67 | 7.34 | 7.4 | 7.4 | +0.35 (+4.96%) | 22,494,000 |
11 Mar 2008 | SGD | 6.63 | 7.19 | 6.6 | 7.05 | 7.05 | +0.21 (+3.07%) | 14,958,000 |
10 Mar 2008 | SGD | 6.95 | 6.96 | 6.62 | 6.84 | 6.84 | -0.32 (-4.47%) | 19,286,000 |