Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2008 | SGD | 2.5 | 2.54 | 2.43 | 2.5 | 2.5 | +0.06 (+2.46%) | 9,499,000 |
18 Mar 2008 | SGD | 2.43 | 2.44 | 2.34 | 2.44 | 2.44 | +0.06 (+2.52%) | 4,769,000 |
17 Mar 2008 | SGD | 2.47 | 2.52 | 2.35 | 2.38 | 2.38 | -0.23 (-8.81%) | 14,943,000 |
14 Mar 2008 | SGD | 2.7 | 2.78 | 2.56 | 2.61 | 2.61 | -0.09 (-3.33%) | 10,202,000 |
13 Mar 2008 | SGD | 2.85 | 2.94 | 2.7 | 2.7 | 2.7 | -0.25 (-8.47%) | 5,321,000 |
12 Mar 2008 | SGD | 3 | 3.09 | 2.95 | 2.95 | 2.95 | +0.07 (+2.43%) | 6,764,000 |
11 Mar 2008 | SGD | 2.82 | 2.97 | 2.81 | 2.88 | 2.88 | +0.02 (+0.70%) | 10,063,000 |
10 Mar 2008 | SGD | 3.13 | 3.13 | 2.76 | 2.86 | 2.86 | -0.3 (-9.49%) | 19,174,000 |
7 Mar 2008 | SGD | 3.24 | 3.34 | 3.13 | 3.16 | 3.16 | -0.1 (-3.07%) | 15,444,000 |
6 Mar 2008 | SGD | 3.04 | 3.32 | 3.04 | 3.26 | 3.26 | +0.3 (+10.14%) | 14,996,000 |
5 Mar 2008 | SGD | 2.91 | 3.02 | 2.8 | 2.96 | 2.96 | +0.08 (+2.78%) | 12,512,000 |
4 Mar 2008 | SGD | 2.94 | 3.02 | 2.88 | 2.88 | 2.88 | -0.01 (-0.35%) | 6,015,000 |
3 Mar 2008 | SGD | 2.99 | 3.04 | 2.84 | 2.89 | 2.89 | -0.17 (-5.56%) | 8,843,000 |
29 Feb 2008 | SGD | 2.95 | 3.09 | 2.95 | 3.06 | 3.06 | +0.07 (+2.34%) | 8,335,000 |
28 Feb 2008 | SGD | 3.03 | 3.06 | 2.98 | 2.99 | 2.99 | -0.05 (-1.64%) | 6,990,000 |
27 Feb 2008 | SGD | 3.04 | 3.1 | 2.96 | 3.04 | 3.04 | +0.04 (+1.33%) | 16,035,000 |
26 Feb 2008 | SGD | 2.97 | 3.03 | 2.96 | 3 | 3 | +0.1 (+3.45%) | 14,296,000 |
25 Feb 2008 | SGD | 2.88 | 2.94 | 2.83 | 2.9 | 2.9 | +0.09 (+3.20%) | 25,790,000 |
22 Feb 2008 | SGD | 2.9 | 2.96 | 2.8 | 2.81 | 2.81 | -0.1 (-3.44%) | 15,630,000 |
21 Feb 2008 | SGD | 2.9 | 2.97 | 2.89 | 2.91 | 2.91 | -0.03 (-1.02%) | 2,704,000 |
20 Feb 2008 | SGD | 2.98 | 3.02 | 2.87 | 2.94 | 2.94 | -0.07 (-2.33%) | 13,762,000 |
19 Feb 2008 | SGD | 3.06 | 3.09 | 2.97 | 3.01 | 3.01 | -0.04 (-1.31%) | 14,025,000 |
18 Feb 2008 | SGD | 3.05 | 3.14 | 2.96 | 3.05 | 3.05 | 0.0 (0.0%) | 14,536,000 |
15 Feb 2008 | SGD | 2.84 | 3.11 | 2.83 | 3.05 | 3.05 | +0.13 (+4.45%) | 22,076,000 |
14 Feb 2008 | SGD | 2.69 | 2.92 | 2.69 | 2.92 | 2.92 | +0.34 (+13.18%) | 42,118,000 |
13 Feb 2008 | SGD | 2.76 | 2.79 | 2.53 | 2.58 | 2.58 | -0.09 (-3.37%) | 15,871,000 |
12 Feb 2008 | SGD | 2.54 | 2.68 | 2.54 | 2.67 | 2.67 | +0.22 (+8.98%) | 10,944,000 |
11 Feb 2008 | SGD | 2.4 | 2.51 | 2.37 | 2.45 | 2.45 | +0.1 (+4.26%) | 14,793,000 |
6 Feb 2008 | SGD | 2.43 | 2.43 | 2.32 | 2.35 | 2.35 | -0.22 (-8.56%) | 13,530,000 |
5 Feb 2008 | SGD | 2.71 | 2.79 | 2.55 | 2.57 | 2.57 | -0.18 (-6.55%) | 14,301,000 |