Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2007 | SGD | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | +0.02 (+0.58%) | 14,869,000 |
16 May 2007 | SGD | 3.4 | 3.46 | 3.38 | 3.46 | 3.46 | +0.06 (+1.76%) | 17,794,000 |
15 May 2007 | SGD | 3.36 | 3.42 | 3.36 | 3.4 | 3.4 | 0.0 (0.0%) | 29,799,000 |
14 May 2007 | SGD | 3.32 | 3.4 | 3.3 | 3.4 | 3.4 | +0.12 (+3.66%) | 22,429,000 |
11 May 2007 | SGD | 3.28 | 3.34 | 3.28 | 3.28 | 3.28 | -0.06 (-1.80%) | 18,028,000 |
10 May 2007 | SGD | 3.32 | 3.36 | 3.3 | 3.34 | 3.34 | 0.0 (0.0%) | 39,482,000 |
9 May 2007 | SGD | 3.38 | 3.4 | 3.3 | 3.34 | 3.34 | -0.08 (-2.34%) | 23,346,000 |
8 May 2007 | SGD | 3.42 | 3.44 | 3.36 | 3.42 | 3.42 | +0.02 (+0.59%) | 17,203,000 |
7 May 2007 | SGD | 3.44 | 3.48 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 18,125,000 |
4 May 2007 | SGD | 3.46 | 3.5 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 26,045,000 |
3 May 2007 | SGD | 3.44 | 3.5 | 3.42 | 3.44 | 3.44 | +0.04 (+1.18%) | 20,010,000 |
2 May 2007 | SGD | 3.36 | 3.42 | 3.34 | 3.4 | 3.4 | +0.08 (+2.41%) | 13,604,000 |
30 Apr 2007 | SGD | 3.36 | 3.4 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 30,916,000 |
27 Apr 2007 | SGD | 3.34 | 3.4 | 3.32 | 3.4 | 3.4 | +0.02 (+0.59%) | 11,970,000 |
26 Apr 2007 | SGD | 3.38 | 3.4 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 18,406,000 |
25 Apr 2007 | SGD | 3.4 | 3.42 | 3.32 | 3.34 | 3.34 | -0.06 (-1.76%) | 16,786,000 |
24 Apr 2007 | SGD | 3.36 | 3.42 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 11,124,000 |
23 Apr 2007 | SGD | 3.46 | 3.46 | 3.36 | 3.42 | 3.42 | 0.0 (0.0%) | 10,105,000 |
20 Apr 2007 | SGD | 3.4 | 3.42 | 3.38 | 3.42 | 3.42 | +0.1 (+3.01%) | 13,849,000 |
19 Apr 2007 | SGD | 3.46 | 3.46 | 3.32 | 3.32 | 3.32 | -0.18 (-5.14%) | 28,542,000 |
18 Apr 2007 | SGD | 3.58 | 3.6 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 21,367,000 |
17 Apr 2007 | SGD | 3.6 | 3.6 | 3.54 | 3.58 | 3.58 | +0.04 (+1.13%) | 16,502,000 |
16 Apr 2007 | SGD | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | +0.08 (+2.31%) | 14,046,000 |
13 Apr 2007 | SGD | 3.46 | 3.46 | 3.38 | 3.46 | 3.46 | -0.02 (-0.57%) | 11,466,000 |
12 Apr 2007 | SGD | 3.4 | 3.48 | 3.38 | 3.48 | 3.48 | +0.06 (+1.75%) | 16,618,000 |
11 Apr 2007 | SGD | 3.5 | 3.52 | 3.4 | 3.42 | 3.42 | -0.06 (-1.72%) | 22,983,000 |
10 Apr 2007 | SGD | 3.46 | 3.5 | 3.42 | 3.48 | 3.48 | +0.02 (+0.58%) | 14,264,000 |
9 Apr 2007 | SGD | 3.42 | 3.48 | 3.4 | 3.46 | 3.46 | +0.1 (+2.98%) | 19,396,000 |
5 Apr 2007 | SGD | 3.36 | 3.4 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 11,948,000 |
4 Apr 2007 | SGD | 3.3 | 3.4 | 3.3 | 3.36 | 3.36 | +0.08 (+2.44%) | 25,181,000 |