Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2007 | SGD | 3.68 | 3.68 | 3.5 | 3.54 | 3.54 | -0.04 (-1.12%) | 5,116,000 |
6 Dec 2007 | SGD | 3.64 | 3.78 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 4,093,000 |
5 Dec 2007 | SGD | 3.64 | 3.66 | 3.58 | 3.64 | 3.64 | -0.02 (-0.55%) | 2,258,000 |
4 Dec 2007 | SGD | 3.64 | 3.66 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 1,228,000 |
3 Dec 2007 | SGD | 3.7 | 3.78 | 3.62 | 3.66 | 3.66 | -0.08 (-2.14%) | 4,593,000 |
30 Nov 2007 | SGD | 3.48 | 3.74 | 3.46 | 3.74 | 3.74 | +0.28 (+8.09%) | 20,088,000 |
29 Nov 2007 | SGD | 3.28 | 3.48 | 3.24 | 3.46 | 3.46 | +0.2 (+6.13%) | 5,397,000 |
28 Nov 2007 | SGD | 3.3 | 3.3 | 3.12 | 3.26 | 3.26 | +0.04 (+1.24%) | 4,259,000 |
27 Nov 2007 | SGD | 3.16 | 3.24 | 3.12 | 3.22 | 3.22 | -0.04 (-1.23%) | 2,132,000 |
26 Nov 2007 | SGD | 3.16 | 3.26 | 3.12 | 3.26 | 3.26 | +0.16 (+5.16%) | 4,529,000 |
23 Nov 2007 | SGD | 3.1 | 3.18 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 4,049,000 |
22 Nov 2007 | SGD | 3.28 | 3.28 | 3.1 | 3.14 | 3.14 | -0.16 (-4.85%) | 5,442,000 |
21 Nov 2007 | SGD | 3.4 | 3.4 | 3.26 | 3.3 | 3.3 | -0.12 (-3.51%) | 2,126,000 |
20 Nov 2007 | SGD | 3.42 | 3.44 | 3.32 | 3.42 | 3.42 | -0.06 (-1.72%) | 5,838,000 |
19 Nov 2007 | SGD | 3.64 | 3.64 | 3.44 | 3.48 | 3.48 | -0.12 (-3.33%) | 2,343,000 |
16 Nov 2007 | SGD | 3.68 | 3.72 | 3.58 | 3.6 | 3.6 | -0.12 (-3.23%) | 2,190,000 |
15 Nov 2007 | SGD | 3.7 | 3.74 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 3,355,000 |
14 Nov 2007 | SGD | 3.58 | 3.68 | 3.54 | 3.68 | 3.68 | +0.2 (+5.75%) | 9,723,000 |
13 Nov 2007 | SGD | 3.36 | 3.56 | 3.36 | 3.48 | 3.48 | +0.12 (+3.57%) | 12,793,000 |
12 Nov 2007 | SGD | 3.38 | 3.4 | 3.22 | 3.36 | 3.36 | -0.08 (-2.33%) | 10,713,000 |
9 Nov 2007 | SGD | 3.74 | 3.74 | 3.42 | 3.44 | 3.44 | -0.34 (-8.99%) | 10,672,000 |
7 Nov 2007 | SGD | 3.78 | 3.88 | 3.76 | 3.78 | 3.78 | +0.04 (+1.07%) | 4,705,000 |
6 Nov 2007 | SGD | 3.74 | 3.82 | 3.72 | 3.74 | 3.74 | +0.06 (+1.63%) | 4,740,000 |
5 Nov 2007 | SGD | 3.9 | 3.9 | 3.68 | 3.68 | 3.68 | -0.26 (-6.60%) | 2,344,000 |
2 Nov 2007 | SGD | 3.9 | 3.96 | 3.86 | 3.94 | 3.94 | -0.04 (-1.01%) | 2,161,000 |
1 Nov 2007 | SGD | 3.98 | 4 | 3.96 | 3.98 | 3.98 | +0.06 (+1.53%) | 4,187,000 |
31 Oct 2007 | SGD | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -0.08 (-2%) | 2,431,000 |
30 Oct 2007 | SGD | 4 | 4.02 | 3.88 | 4 | 4 | +0.06 (+1.52%) | 8,372,000 |
29 Oct 2007 | SGD | 4.02 | 4.04 | 3.88 | 3.94 | 3.94 | -0.04 (-1.01%) | 5,828,000 |
26 Oct 2007 | SGD | 3.68 | 4 | 3.68 | 3.98 | 3.98 | +0.34 (+9.34%) | 18,916,000 |