Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2008 | SGD | 7.5 | 7.5 | 7.02 | 7.16 | 7.16 | -0.48 (-6.28%) | 17,909,000 |
6 Mar 2008 | SGD | 7.64 | 7.81 | 7.59 | 7.64 | 7.64 | +0.06 (+0.79%) | 10,519,000 |
5 Mar 2008 | SGD | 7.91 | 7.91 | 7.55 | 7.58 | 7.58 | -0.23 (-2.94%) | 11,950,000 |
4 Mar 2008 | SGD | 7.95 | 8.04 | 7.75 | 7.81 | 7.81 | -0.24 (-2.98%) | 11,392,000 |
3 Mar 2008 | SGD | 8.24 | 8.24 | 8.02 | 8.05 | 8.05 | -0.34 (-4.05%) | 6,881,000 |
29 Feb 2008 | SGD | 8.52 | 8.52 | 8.34 | 8.39 | 8.39 | -0.23 (-2.67%) | 7,597,000 |
28 Feb 2008 | SGD | 8.62 | 8.67 | 8.49 | 8.62 | 8.62 | -0.08 (-0.92%) | 5,946,000 |
27 Feb 2008 | SGD | 8.65 | 8.77 | 8.55 | 8.7 | 8.7 | +0.17 (+1.99%) | 9,674,000 |
26 Feb 2008 | SGD | 8.8 | 8.88 | 8.48 | 8.53 | 8.53 | -0.23 (-2.63%) | 8,891,000 |
25 Feb 2008 | SGD | 8.88 | 8.95 | 8.75 | 8.76 | 8.76 | -0.03 (-0.34%) | 5,078,000 |
22 Feb 2008 | SGD | 8.88 | 8.92 | 8.76 | 8.79 | 8.79 | -0.26 (-2.87%) | 12,155,000 |
21 Feb 2008 | SGD | 9.16 | 9.23 | 8.99 | 9.05 | 9.05 | -0.03 (-0.33%) | 6,631,000 |
20 Feb 2008 | SGD | 9.32 | 9.37 | 8.93 | 9.08 | 9.08 | -0.31 (-3.30%) | 8,073,000 |
19 Feb 2008 | SGD | 9.44 | 9.5 | 9.33 | 9.39 | 9.39 | +0.05 (+0.54%) | 4,756,000 |
18 Feb 2008 | SGD | 9.51 | 9.59 | 9.25 | 9.34 | 9.34 | -0.15 (-1.58%) | 6,576,000 |
15 Feb 2008 | SGD | 9.16 | 9.59 | 9.16 | 9.49 | 9.49 | -0.14 (-1.45%) | 11,203,000 |
14 Feb 2008 | SGD | 9.32 | 9.65 | 9.31 | 9.63 | 9.63 | +0.56 (+6.17%) | 16,115,000 |
13 Feb 2008 | SGD | 9 | 9.15 | 8.95 | 9.07 | 9.07 | +0.23 (+2.60%) | 9,967,000 |
12 Feb 2008 | SGD | 8.82 | 8.97 | 8.82 | 8.84 | 8.84 | +0.05 (+0.57%) | 7,745,000 |
11 Feb 2008 | SGD | 9.06 | 9.15 | 8.77 | 8.79 | 8.79 | -0.47 (-5.08%) | 14,375,000 |
6 Feb 2008 | SGD | 9.28 | 9.37 | 9.2 | 9.26 | 9.26 | -0.6 (-6.09%) | 6,763,000 |
5 Feb 2008 | SGD | 10 | 10.1 | 9.76 | 9.86 | 9.86 | -0.36 (-3.52%) | 6,654,000 |
4 Feb 2008 | SGD | 9.95 | 10.26 | 9.87 | 10.22 | 10.22 | +0.52 (+5.36%) | 13,461,000 |
1 Feb 2008 | SGD | 9.8 | 9.87 | 9.41 | 9.7 | 9.7 | +0.1 (+1.04%) | 11,430,000 |
31 Jan 2008 | SGD | 9.85 | 9.96 | 9.6 | 9.6 | 9.6 | -0.35 (-3.52%) | 16,532,000 |
30 Jan 2008 | SGD | 10.3 | 10.42 | 9.93 | 9.95 | 9.95 | -0.29 (-2.83%) | 6,389,000 |
29 Jan 2008 | SGD | 10.54 | 10.68 | 10.2 | 10.24 | 10.24 | +0.08 (+0.79%) | 6,056,000 |
28 Jan 2008 | SGD | 10.6 | 10.68 | 9.85 | 10.16 | 10.16 | -0.72 (-6.62%) | 12,296,000 |
25 Jan 2008 | SGD | 10.4 | 10.96 | 10.4 | 10.88 | 10.88 | +0.78 (+7.72%) | 16,875,000 |
24 Jan 2008 | SGD | 9.64 | 10.7 | 9.6 | 10.1 | 10.1 | +0.91 (+9.90%) | 31,679,000 |