Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
9 Nov 2007 | SGD | 14.7 | 14.9 | 14.2 | 14.3 | 14.3 | -0.7 (-4.67%) | 8,513,000 |
7 Nov 2007 | SGD | 15.3 | 15.6 | 15 | 15 | 15 | -0.2 (-1.32%) | 5,177,000 |
6 Nov 2007 | SGD | 15.5 | 15.5 | 15 | 15.2 | 15.2 | -0.3 (-1.94%) | 6,132,000 |
5 Nov 2007 | SGD | 15.6 | 15.7 | 14.8 | 15.5 | 15.5 | +0.1 (+0.65%) | 4,516,000 |
2 Nov 2007 | SGD | 15.7 | 15.7 | 15.2 | 15.4 | 15.4 | -0.5 (-3.14%) | 6,160,000 |
1 Nov 2007 | SGD | 15.8 | 16.1 | 15.7 | 15.9 | 15.9 | +0.3 (+1.92%) | 6,437,000 |
31 Oct 2007 | SGD | 16.2 | 16.2 | 15.5 | 15.6 | 15.6 | -0.3 (-1.89%) | 5,540,000 |
30 Oct 2007 | SGD | 15.7 | 16 | 15.4 | 15.9 | 15.9 | +0.1 (+0.63%) | 7,074,000 |
29 Oct 2007 | SGD | 15.4 | 16.2 | 15.4 | 15.8 | 15.8 | +0.7 (+4.64%) | 12,477,000 |
26 Oct 2007 | SGD | 14.7 | 15.4 | 14.7 | 15.1 | 15.1 | +0.4 (+2.72%) | 9,653,000 |