Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2007 | SGD | 4.08 | 4.12 | 4.08 | 4.1 | 4.1 | +0.3 (+7.89%) | 13,000 |
25 May 2007 | SGD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | -0.02 (-0.52%) | 2,000 |
24 May 2007 | SGD | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.12 (-3.05%) | 20,000 |
23 May 2007 | SGD | 4 | 4 | 3.92 | 3.94 | 3.94 | -0.08 (-1.99%) | 54,000 |
22 May 2007 | SGD | 3.82 | 4.02 | 3.82 | 4.02 | 4.02 | +0.16 (+4.15%) | 5,000 |
21 May 2007 | SGD | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26 (-6.31%) | 10,000 |
18 May 2007 | SGD | 4 | 4.12 | 4 | 4.12 | 4.12 | -0.18 (-4.19%) | 63,000 |
17 May 2007 | SGD | 4 | 4.3 | 3.84 | 4.3 | 4.3 | +0.34 (+8.59%) | 179,000 |
16 May 2007 | SGD | 3.8 | 3.96 | 3.8 | 3.96 | 3.96 | +0.36 (+10%) | 140,000 |
15 May 2007 | SGD | 3.6 | 3.6 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 25,000 |
14 May 2007 | SGD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
11 May 2007 | SGD | 3.56 | 3.6 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 5,000 |
10 May 2007 | SGD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 7,000 |
9 May 2007 | SGD | 3.6 | 3.6 | 3.58 | 3.6 | 3.6 | 0.0 (0.0%) | 8,000 |
8 May 2007 | SGD | 3.7 | 3.7 | 3.6 | 3.6 | 3.6 | -0.14 (-3.74%) | 26,000 |
7 May 2007 | SGD | 3.72 | 3.74 | 3.7 | 3.74 | 3.74 | +0.08 (+2.19%) | 22,000 |
4 May 2007 | SGD | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.1 (-2.66%) | 32,000 |
3 May 2007 | SGD | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | -0.04 (-1.05%) | 15,000 |
2 May 2007 | SGD | 3.66 | 3.8 | 3.62 | 3.8 | 3.8 | +0.28 (+7.95%) | 144,000 |
30 Apr 2007 | SGD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
27 Apr 2007 | SGD | 3.54 | 3.58 | 3.52 | 3.52 | 3.52 | -0.02 (-0.56%) | 37,000 |
26 Apr 2007 | SGD | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | +0.08 (+2.31%) | 91,000 |
25 Apr 2007 | SGD | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.06 (-1.70%) | 6,000 |
24 Apr 2007 | SGD | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 0 |
23 Apr 2007 | SGD | 3.6 | 3.6 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 27,000 |
20 Apr 2007 | SGD | 3.5 | 3.6 | 3.5 | 3.52 | 3.52 | +0.08 (+2.33%) | 168,000 |
19 Apr 2007 | SGD | 3.8 | 3.8 | 3.38 | 3.44 | 3.44 | -0.36 (-9.47%) | 151,000 |
18 Apr 2007 | SGD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 30,000 |
17 Apr 2007 | SGD | 3.9 | 3.9 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 99,000 |
16 Apr 2007 | SGD | 3.64 | 3.88 | 3.64 | 3.8 | 3.8 | +0.08 (+2.15%) | 185,000 |