Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2007 | SGD | 3.42 | 3.42 | 3.12 | 3.4 | 3.4 | +0.08 (+2.41%) | 96,000 |
21 Aug 2007 | SGD | 3.56 | 3.6 | 3.32 | 3.32 | 3.32 | -0.28 (-7.78%) | 108,000 |
20 Aug 2007 | SGD | 3.52 | 3.6 | 3.5 | 3.6 | 3.6 | +0.2 (+5.88%) | 25,000 |
17 Aug 2007 | SGD | 3.6 | 3.64 | 3.18 | 3.4 | 3.4 | -0.16 (-4.49%) | 269,000 |
16 Aug 2007 | SGD | 3.7 | 3.7 | 3.56 | 3.56 | 3.56 | -0.26 (-6.81%) | 49,000 |
15 Aug 2007 | SGD | 3.8 | 3.9 | 3.78 | 3.82 | 3.82 | -0.26 (-6.37%) | 73,000 |
14 Aug 2007 | SGD | 3.7 | 4.1 | 3.7 | 4.08 | 4.08 | +0.44 (+12.09%) | 158,000 |
13 Aug 2007 | SGD | 3.78 | 3.82 | 3.6 | 3.64 | 3.64 | +0.2 (+5.81%) | 183,000 |
10 Aug 2007 | SGD | 3.78 | 3.78 | 3.44 | 3.44 | 3.44 | -0.46 (-11.79%) | 6,000 |
8 Aug 2007 | SGD | 3.76 | 4 | 3.76 | 3.9 | 3.9 | +0.1 (+2.63%) | 42,000 |
7 Aug 2007 | SGD | 4.12 | 4.18 | 3.7 | 3.8 | 3.8 | -0.12 (-3.06%) | 86,000 |
6 Aug 2007 | SGD | 3.8 | 3.96 | 3.8 | 3.92 | 3.92 | -0.58 (-12.89%) | 117,000 |
3 Aug 2007 | SGD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
2 Aug 2007 | SGD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 2,000 |
1 Aug 2007 | SGD | 4.44 | 4.5 | 4.28 | 4.5 | 4.5 | 0.0 (0.0%) | 70,000 |
31 Jul 2007 | SGD | 4.6 | 4.6 | 4.5 | 4.5 | 4.5 | +0.2 (+4.65%) | 82,000 |
30 Jul 2007 | SGD | 4.3 | 4.3 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 13,000 |
27 Jul 2007 | SGD | 4.58 | 4.7 | 4.4 | 4.4 | 4.4 | -0.38 (-7.95%) | 73,000 |
26 Jul 2007 | SGD | 4.72 | 4.78 | 4.72 | 4.78 | 4.78 | -0.02 (-0.42%) | 10,000 |
25 Jul 2007 | SGD | 4.7 | 4.8 | 4.7 | 4.8 | 4.8 | 0.0 (0.0%) | 9,000 |
24 Jul 2007 | SGD | 4.82 | 4.9 | 4.8 | 4.8 | 4.8 | -0.1 (-2.04%) | 18,000 |
23 Jul 2007 | SGD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.1 (+2.08%) | 1,000 |
20 Jul 2007 | SGD | 4.8 | 4.82 | 4.8 | 4.8 | 4.8 | -0.04 (-0.83%) | 10,000 |
19 Jul 2007 | SGD | 4.8 | 4.84 | 4.8 | 4.84 | 4.84 | -0.06 (-1.22%) | 17,000 |
18 Jul 2007 | SGD | 4.8 | 4.9 | 4.72 | 4.9 | 4.9 | -0.25 (-4.85%) | 19,000 |
17 Jul 2007 | SGD | 5.1 | 5.15 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 39,000 |
16 Jul 2007 | SGD | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | +0.05 (+0.97%) | 2,000 |
13 Jul 2007 | SGD | 5.2 | 5.2 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 37,000 |
12 Jul 2007 | SGD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 0.0 (0.0%) | 1,000 |
11 Jul 2007 | SGD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 1,000 |