Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Oct 2008 | SGD | 2.43 | 2.43 | 2.23 | 2.29 | 1.1536 | 0.0 (0.0%) | 6,040,000 |
16 Oct 2008 | SGD | 2.31 | 2.42 | 2.26 | 2.29 | 1.1536 | -0.31 (-11.92%) | 7,456,000 |
15 Oct 2008 | SGD | 2.65 | 2.67 | 2.5 | 2.6 | 1.3098 | -0.1 (-3.70%) | 3,342,000 |
14 Oct 2008 | SGD | 2.85 | 2.91 | 2.7 | 2.7 | 1.3601 | 0.0 (0.0%) | 6,965,000 |
13 Oct 2008 | SGD | 2.55 | 2.96 | 2.38 | 2.7 | 1.3601 | +0.25 (+10.20%) | 7,073,000 |
10 Oct 2008 | SGD | 2.35 | 2.47 | 2.31 | 2.45 | 1.2342 | -0.17 (-6.49%) | 5,348,000 |
9 Oct 2008 | SGD | 2.5 | 2.68 | 2.5 | 2.62 | 1.3198 | +0.12 (+4.80%) | 5,647,000 |
8 Oct 2008 | SGD | 2.69 | 2.73 | 2.5 | 2.5 | 1.2594 | -0.24 (-8.76%) | 5,145,000 |
7 Oct 2008 | SGD | 2.61 | 2.84 | 2.57 | 2.74 | 1.3803 | +0.12 (+4.58%) | 6,420,000 |
6 Oct 2008 | SGD | 2.86 | 2.9 | 2.62 | 2.62 | 1.3198 | -0.35 (-11.78%) | 4,287,000 |
3 Oct 2008 | SGD | 3.2 | 3.2 | 2.96 | 2.97 | 1.4962 | -0.27 (-8.33%) | 3,987,000 |
2 Oct 2008 | SGD | 3.23 | 3.39 | 3.11 | 3.24 | 1.6322 | +0.01 (+0.31%) | 5,062,000 |
30 Sep 2008 | SGD | 3.17 | 3.27 | 2.84 | 3.23 | 1.6271 | -0.09 (-2.71%) | 6,643,000 |
29 Sep 2008 | SGD | 3.54 | 3.57 | 3.26 | 3.32 | 1.6725 | -0.2 (-5.68%) | 2,626,000 |
26 Sep 2008 | SGD | 3.6 | 3.6 | 3.47 | 3.52 | 1.7732 | -0.08 (-2.22%) | 1,618,000 |
25 Sep 2008 | SGD | 3.56 | 3.67 | 3.56 | 3.6 | 1.8135 | -0.06 (-1.64%) | 1,133,000 |
24 Sep 2008 | SGD | 3.6 | 3.71 | 3.55 | 3.66 | 1.8438 | +0.06 (+1.67%) | 2,170,000 |
23 Sep 2008 | SGD | 3.66 | 3.67 | 3.57 | 3.6 | 1.8135 | -0.08 (-2.17%) | 1,302,000 |
22 Sep 2008 | SGD | 3.84 | 3.84 | 3.57 | 3.68 | 1.8538 | -0.06 (-1.60%) | 3,727,000 |
19 Sep 2008 | SGD | 3.6 | 3.74 | 3.57 | 3.74 | 1.8841 | +0.24 (+6.86%) | 7,295,000 |
18 Sep 2008 | SGD | 3.3 | 3.58 | 3.28 | 3.5 | 1.7632 | +0.02 (+0.57%) | 5,122,000 |
17 Sep 2008 | SGD | 3.66 | 3.73 | 3.4 | 3.48 | 1.7531 | -0.18 (-4.92%) | 5,269,000 |
16 Sep 2008 | SGD | 3.56 | 3.69 | 3.56 | 3.66 | 1.8438 | +0.02 (+0.55%) | 2,723,000 |
15 Sep 2008 | SGD | 3.66 | 3.72 | 3.6 | 3.64 | 1.8337 | -0.11 (-2.93%) | 1,894,000 |
12 Sep 2008 | SGD | 3.64 | 3.78 | 3.64 | 3.75 | 1.8891 | +0.13 (+3.59%) | 3,789,000 |
11 Sep 2008 | SGD | 3.7 | 3.7 | 3.6 | 3.62 | 1.8236 | -0.18 (-4.74%) | 3,643,000 |
10 Sep 2008 | SGD | 3.76 | 3.85 | 3.69 | 3.8 | 1.9143 | -0.01 (-0.26%) | 4,521,000 |
9 Sep 2008 | SGD | 3.9 | 3.9 | 3.78 | 3.81 | 1.9193 | -0.09 (-2.31%) | 2,326,000 |
8 Sep 2008 | SGD | 3.84 | 3.95 | 3.8 | 3.9 | 1.9647 | +0.16 (+4.28%) | 2,899,000 |
5 Sep 2008 | SGD | 3.72 | 3.82 | 3.66 | 3.74 | 1.8841 | -0.16 (-4.10%) | 5,659,000 |