Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2007 | SGD | 13.5 | 13.9 | 13.3 | 13.8 | 13.8 | +0.1 (+0.73%) | 5,555,000 |
25 Sep 2007 | SGD | 13.4 | 13.7 | 12.8 | 13.7 | 13.7 | 0.0 (0.0%) | 8,854,000 |
24 Sep 2007 | SGD | 11.8 | 13.8 | 11.7 | 13.7 | 13.7 | +2 (+17.09%) | 16,771,000 |
21 Sep 2007 | SGD | 11.2 | 11.8 | 10.9 | 11.7 | 11.7 | +0.5 (+4.46%) | 7,443,000 |
20 Sep 2007 | SGD | 11.2 | 11.4 | 11 | 11.2 | 11.2 | 0.0 (0.0%) | 8,830,000 |
19 Sep 2007 | SGD | 11 | 11.2 | 10.7 | 11.2 | 11.2 | +0.8 (+7.69%) | 9,877,000 |
18 Sep 2007 | SGD | 10.3 | 10.5 | 10.1 | 10.4 | 10.4 | +0.1 (+0.97%) | 4,406,000 |
17 Sep 2007 | SGD | 10.7 | 10.7 | 10.3 | 10.3 | 10.3 | -0.4 (-3.74%) | 4,011,000 |
14 Sep 2007 | SGD | 10.5 | 10.7 | 10.4 | 10.7 | 10.7 | +0.3 (+2.88%) | 3,944,000 |
13 Sep 2007 | SGD | 10.6 | 10.6 | 10.4 | 10.4 | 10.4 | -0.2 (-1.89%) | 3,338,000 |
12 Sep 2007 | SGD | 11 | 11 | 10.4 | 10.6 | 10.6 | -0.1 (-0.93%) | 4,859,000 |
11 Sep 2007 | SGD | 10.6 | 10.8 | 10.5 | 10.7 | 10.7 | +0.2 (+1.90%) | 9,583,000 |
10 Sep 2007 | SGD | 9.85 | 10.6 | 9.7 | 10.5 | 10.5 | +0.2 (+1.94%) | 11,473,000 |
7 Sep 2007 | SGD | 10 | 10.3 | 9.9 | 10.3 | 10.3 | +0.3 (+3%) | 5,537,000 |
6 Sep 2007 | SGD | 9.75 | 10.1 | 9.7 | 10 | 10 | +0.2 (+2.04%) | 8,246,000 |
5 Sep 2007 | SGD | 9.85 | 9.95 | 9.75 | 9.8 | 9.8 | +0.1 (+1.03%) | 5,029,000 |
4 Sep 2007 | SGD | 9.8 | 9.8 | 9.7 | 9.7 | 9.7 | -0.1 (-1.02%) | 2,572,000 |
3 Sep 2007 | SGD | 9.8 | 9.8 | 9.7 | 9.8 | 9.8 | +0.05 (+0.51%) | 4,506,000 |
31 Aug 2007 | SGD | 9.6 | 9.75 | 9.5 | 9.75 | 9.75 | +0.4 (+4.28%) | 10,500,000 |
30 Aug 2007 | SGD | 9.5 | 9.55 | 9.35 | 9.35 | 9.35 | 0.0 (0.0%) | 6,520,000 |
29 Aug 2007 | SGD | 9.15 | 9.35 | 9.05 | 9.35 | 9.35 | -0.15 (-1.58%) | 10,664,000 |
28 Aug 2007 | SGD | 9.5 | 9.55 | 9.4 | 9.5 | 9.5 | -0.05 (-0.52%) | 2,570,000 |
27 Aug 2007 | SGD | 9.7 | 9.7 | 9.5 | 9.55 | 9.55 | +0.1 (+1.06%) | 4,448,000 |
24 Aug 2007 | SGD | 9.55 | 9.55 | 9.3 | 9.45 | 9.45 | -0.2 (-2.07%) | 5,116,000 |
23 Aug 2007 | SGD | 9.4 | 9.65 | 9.35 | 9.65 | 9.65 | +0.55 (+6.04%) | 14,101,000 |
22 Aug 2007 | SGD | 8.5 | 9.15 | 8.5 | 9.1 | 9.1 | +0.4 (+4.60%) | 10,796,000 |
21 Aug 2007 | SGD | 8.95 | 9.15 | 8.45 | 8.7 | 8.7 | -0.2 (-2.25%) | 10,219,000 |
20 Aug 2007 | SGD | 8.7 | 8.95 | 8.65 | 8.9 | 8.9 | +0.6 (+7.23%) | 14,470,000 |
17 Aug 2007 | SGD | 8.1 | 8.4 | 7.65 | 8.3 | 8.3 | +0.05 (+0.61%) | 17,834,000 |
16 Aug 2007 | SGD | 8.65 | 8.65 | 7.85 | 8.25 | 8.25 | -0.7 (-7.82%) | 25,846,000 |