Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2008 | SGD | 2.8 | 2.82 | 2.56 | 2.64 | 2.64 | -0.09 (-3.30%) | 13,645,000 |
13 Jun 2008 | SGD | 2.84 | 2.84 | 2.7 | 2.73 | 2.73 | -0.29 (-9.60%) | 13,472,000 |
12 Jun 2008 | SGD | 3.1 | 3.13 | 2.95 | 3.02 | 3.02 | -0.23 (-7.08%) | 12,621,000 |
11 Jun 2008 | SGD | 3.3 | 3.36 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 7,525,000 |
10 Jun 2008 | SGD | 3.44 | 3.44 | 3.25 | 3.3 | 3.3 | -0.11 (-3.23%) | 3,940,000 |
9 Jun 2008 | SGD | 3.47 | 3.5 | 3.41 | 3.41 | 3.41 | -0.26 (-7.08%) | 3,588,000 |
6 Jun 2008 | SGD | 3.65 | 3.68 | 3.61 | 3.67 | 3.67 | +0.03 (+0.82%) | 1,317,000 |
5 Jun 2008 | SGD | 3.66 | 3.66 | 3.57 | 3.64 | 3.64 | -0.03 (-0.82%) | 2,963,000 |
4 Jun 2008 | SGD | 3.64 | 3.69 | 3.62 | 3.67 | 3.67 | +0.06 (+1.66%) | 3,601,000 |
3 Jun 2008 | SGD | 3.5 | 3.61 | 3.5 | 3.61 | 3.61 | +0.07 (+1.98%) | 1,553,000 |
2 Jun 2008 | SGD | 3.49 | 3.61 | 3.49 | 3.54 | 3.54 | +0.06 (+1.72%) | 5,177,000 |
30 May 2008 | SGD | 3.52 | 3.55 | 3.46 | 3.48 | 3.48 | -0.02 (-0.57%) | 3,919,000 |
29 May 2008 | SGD | 3.44 | 3.5 | 3.42 | 3.5 | 3.5 | +0.13 (+3.86%) | 5,200,000 |
28 May 2008 | SGD | 3.44 | 3.48 | 3.36 | 3.37 | 3.37 | -0.01 (-0.30%) | 6,009,000 |
27 May 2008 | SGD | 3.24 | 3.42 | 3.24 | 3.38 | 3.38 | +0.18 (+5.63%) | 6,224,000 |
26 May 2008 | SGD | 3.28 | 3.33 | 3.1 | 3.2 | 3.2 | -0.14 (-4.19%) | 8,794,000 |
23 May 2008 | SGD | 3.47 | 3.57 | 3.34 | 3.34 | 3.34 | -0.19 (-5.38%) | 6,956,000 |
22 May 2008 | SGD | 3.62 | 3.69 | 3.48 | 3.53 | 3.53 | -0.26 (-6.86%) | 8,951,000 |
21 May 2008 | SGD | 3.87 | 3.87 | 3.78 | 3.79 | 3.79 | -0.13 (-3.32%) | 3,510,000 |
20 May 2008 | SGD | 3.95 | 4 | 3.9 | 3.92 | 3.92 | +0.21 (+5.66%) | 9,355,000 |
16 May 2008 | SGD | 3.72 | 3.78 | 3.68 | 3.71 | 3.71 | +0.04 (+1.09%) | 5,745,000 |
15 May 2008 | SGD | 3.73 | 3.77 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 3,342,000 |
14 May 2008 | SGD | 3.65 | 3.73 | 3.65 | 3.69 | 3.69 | +0.11 (+3.07%) | 5,111,000 |
13 May 2008 | SGD | 3.55 | 3.63 | 3.55 | 3.58 | 3.58 | +0.04 (+1.13%) | 3,763,000 |
12 May 2008 | SGD | 3.48 | 3.56 | 3.44 | 3.54 | 3.54 | +0.01 (+0.28%) | 3,712,000 |
9 May 2008 | SGD | 3.75 | 3.77 | 3.48 | 3.53 | 3.53 | -0.21 (-5.61%) | 7,431,000 |
8 May 2008 | SGD | 3.85 | 3.87 | 3.72 | 3.74 | 3.74 | -0.06 (-1.58%) | 5,853,000 |
7 May 2008 | SGD | 3.78 | 3.86 | 3.64 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,846,000 |
6 May 2008 | SGD | 3.73 | 3.83 | 3.67 | 3.82 | 3.82 | +0.12 (+3.24%) | 3,375,000 |
5 May 2008 | SGD | 3.68 | 3.7 | 3.63 | 3.7 | 3.7 | +0.11 (+3.06%) | 1,436,000 |