Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2008 | SGD | 2.29 | 2.38 | 2.29 | 2.34 | 2.34 | +0.15 (+6.85%) | 7,190,000 |
5 Sep 2008 | SGD | 2.15 | 2.25 | 2.15 | 2.19 | 2.19 | -0.03 (-1.35%) | 5,399,000 |
4 Sep 2008 | SGD | 2.29 | 2.35 | 2.21 | 2.22 | 2.22 | -0.11 (-4.72%) | 5,335,000 |
3 Sep 2008 | SGD | 2.24 | 2.35 | 2.2 | 2.33 | 2.33 | +0.05 (+2.19%) | 9,566,000 |
2 Sep 2008 | SGD | 2.42 | 2.42 | 2.18 | 2.28 | 2.28 | -0.11 (-4.60%) | 8,646,000 |
1 Sep 2008 | SGD | 2.47 | 2.47 | 2.34 | 2.39 | 2.39 | -0.11 (-4.40%) | 2,725,000 |
29 Aug 2008 | SGD | 2.5 | 2.62 | 2.5 | 2.5 | 2.5 | +0.02 (+0.81%) | 6,056,000 |
28 Aug 2008 | SGD | 2.45 | 2.52 | 2.44 | 2.48 | 2.48 | +0.04 (+1.64%) | 3,220,000 |
27 Aug 2008 | SGD | 2.44 | 2.49 | 2.36 | 2.44 | 2.44 | +0.04 (+1.67%) | 2,449,000 |
26 Aug 2008 | SGD | 2.39 | 2.42 | 2.33 | 2.4 | 2.4 | -0.02 (-0.83%) | 1,351,000 |
25 Aug 2008 | SGD | 2.4 | 2.45 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 862,000 |
22 Aug 2008 | SGD | 2.35 | 2.47 | 2.3 | 2.4 | 2.4 | +0.05 (+2.13%) | 3,168,000 |
21 Aug 2008 | SGD | 2.46 | 2.49 | 2.31 | 2.35 | 2.35 | -0.15 (-6%) | 2,719,000 |
20 Aug 2008 | SGD | 2.41 | 2.54 | 2.4 | 2.5 | 2.5 | +0.05 (+2.04%) | 3,776,000 |
19 Aug 2008 | SGD | 2.6 | 2.6 | 2.45 | 2.45 | 2.45 | -0.22 (-8.24%) | 3,189,000 |
18 Aug 2008 | SGD | 2.65 | 2.69 | 2.63 | 2.67 | 2.67 | +0.03 (+1.14%) | 3,413,000 |
15 Aug 2008 | SGD | 2.62 | 2.68 | 2.55 | 2.64 | 2.64 | +0.09 (+3.53%) | 6,265,000 |
14 Aug 2008 | SGD | 2.37 | 2.64 | 2.36 | 2.55 | 2.55 | +0.28 (+12.33%) | 19,526,000 |
13 Aug 2008 | SGD | 2.24 | 2.29 | 2.21 | 2.27 | 2.27 | +0.06 (+2.71%) | 14,676,000 |
12 Aug 2008 | SGD | 2.32 | 2.36 | 2.19 | 2.21 | 2.21 | -0.04 (-1.78%) | 11,634,000 |
11 Aug 2008 | SGD | 2.4 | 2.45 | 2.24 | 2.25 | 2.25 | -0.13 (-5.46%) | 15,122,000 |
8 Aug 2008 | SGD | 2.35 | 2.42 | 2.34 | 2.38 | 2.38 | 0.0 (0.0%) | 9,762,000 |
7 Aug 2008 | SGD | 2.47 | 2.48 | 2.38 | 2.38 | 2.38 | -0.11 (-4.42%) | 2,191,000 |
6 Aug 2008 | SGD | 2.5 | 2.52 | 2.47 | 2.49 | 2.49 | +0.05 (+2.05%) | 4,167,000 |
5 Aug 2008 | SGD | 2.48 | 2.49 | 2.4 | 2.44 | 2.44 | -0.06 (-2.40%) | 3,980,000 |
4 Aug 2008 | SGD | 2.53 | 2.53 | 2.45 | 2.5 | 2.5 | -0.12 (-4.58%) | 4,710,000 |
1 Aug 2008 | SGD | 2.64 | 2.66 | 2.59 | 2.62 | 2.62 | -0.04 (-1.50%) | 1,768,000 |
31 Jul 2008 | SGD | 2.64 | 2.66 | 2.61 | 2.66 | 2.66 | +0.02 (+0.76%) | 1,672,000 |
30 Jul 2008 | SGD | 2.71 | 2.75 | 2.59 | 2.64 | 2.64 | -0.04 (-1.49%) | 4,009,000 |
29 Jul 2008 | SGD | 2.72 | 2.72 | 2.66 | 2.68 | 2.68 | -0.11 (-3.94%) | 1,361,000 |