Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2007 | SGD | 4.3 | 4.58 | 4.3 | 4.58 | 4.58 | 0.0 (0.0%) | 3,000 |
2 Oct 2007 | SGD | 4.36 | 4.58 | 4.36 | 4.58 | 4.58 | +0.22 (+5.05%) | 30,000 |
1 Oct 2007 | SGD | 4.4 | 4.4 | 4.3 | 4.36 | 4.36 | -0.04 (-0.91%) | 20,000 |
28 Sep 2007 | SGD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,000 |
27 Sep 2007 | SGD | 4.16 | 4.3 | 4.1 | 4.3 | 4.3 | +0.14 (+3.37%) | 127,000 |
26 Sep 2007 | SGD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
25 Sep 2007 | SGD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
24 Sep 2007 | SGD | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 0 |
21 Sep 2007 | SGD | 4.2 | 4.2 | 4.16 | 4.16 | 4.16 | -0.04 (-0.95%) | 15,000 |
20 Sep 2007 | SGD | 4.1 | 4.2 | 4.1 | 4.2 | 4.2 | -0.08 (-1.87%) | 12,000 |
19 Sep 2007 | SGD | 4.1 | 4.28 | 4.1 | 4.28 | 4.28 | +0.28 (+7.00%) | 52,000 |
18 Sep 2007 | SGD | 3.94 | 4 | 3.94 | 4 | 4 | +0.14 (+3.63%) | 35,000 |
17 Sep 2007 | SGD | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -0.2 (-4.93%) | 35,000 |
14 Sep 2007 | SGD | 3.96 | 4.1 | 3.96 | 4.06 | 4.06 | +0.12 (+3.05%) | 126,000 |
13 Sep 2007 | SGD | 3.86 | 3.96 | 3.86 | 3.94 | 3.94 | +0.08 (+2.07%) | 95,000 |
12 Sep 2007 | SGD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | +0.16 (+4.32%) | 1,000 |
11 Sep 2007 | SGD | 3.6 | 3.7 | 3.6 | 3.7 | 3.7 | -0.08 (-2.12%) | 52,000 |
10 Sep 2007 | SGD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
7 Sep 2007 | SGD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
6 Sep 2007 | SGD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
5 Sep 2007 | SGD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | +0.08 (+2.16%) | 1,000 |
4 Sep 2007 | SGD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | -0.02 (-0.54%) | 1,000 |
3 Sep 2007 | SGD | 3.8 | 3.8 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 32,000 |
31 Aug 2007 | SGD | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -0.16 (-4.12%) | 29,000 |
30 Aug 2007 | SGD | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | +0.2 (+5.43%) | 1,000 |
29 Aug 2007 | SGD | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -0.16 (-4.17%) | 30,000 |
28 Aug 2007 | SGD | 3.88 | 3.88 | 3.8 | 3.84 | 3.84 | -0.12 (-3.03%) | 6,000 |
27 Aug 2007 | SGD | 3.9 | 3.96 | 3.86 | 3.96 | 3.96 | +0.14 (+3.66%) | 26,000 |
24 Aug 2007 | SGD | 3.88 | 3.88 | 3.7 | 3.82 | 3.82 | -0.06 (-1.55%) | 18,000 |
23 Aug 2007 | SGD | 3.6 | 3.92 | 3.6 | 3.88 | 3.88 | +0.48 (+14.12%) | 136,000 |