Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2007 | SGD | 3.94 | 3.94 | 3.84 | 3.9 | 3.9 | -0.04 (-1.02%) | 76,660 |
7 Nov 2007 | SGD | 3.98 | 4 | 3.94 | 3.94 | 3.94 | +0.02 (+0.51%) | 181,600 |
6 Nov 2007 | SGD | 3.86 | 3.94 | 3.86 | 3.92 | 3.92 | +0.1 (+2.62%) | 111,400 |
5 Nov 2007 | SGD | 3.9 | 3.92 | 3.82 | 3.82 | 3.82 | -0.06 (-1.55%) | 199,110 |
2 Nov 2007 | SGD | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -0.16 (-3.96%) | 160,820 |
1 Nov 2007 | SGD | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 131,410 |
31 Oct 2007 | SGD | 4.02 | 4.12 | 4.02 | 4.06 | 4.06 | -0.02 (-0.49%) | 266,940 |
30 Oct 2007 | SGD | 4.06 | 4.08 | 4.02 | 4.08 | 4.08 | +0.02 (+0.49%) | 155,940 |
29 Oct 2007 | SGD | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | +0.1 (+2.53%) | 165,620 |
26 Oct 2007 | SGD | 3.98 | 4.02 | 3.96 | 3.96 | 3.96 | 0.0 (0.0%) | 170,740 |
25 Oct 2007 | SGD | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 155,880 |
24 Oct 2007 | SGD | 3.98 | 4 | 3.9 | 3.94 | 3.94 | -0.02 (-0.51%) | 222,250 |
23 Oct 2007 | SGD | 3.88 | 3.96 | 3.86 | 3.96 | 3.96 | +0.12 (+3.13%) | 152,020 |
22 Oct 2007 | SGD | 3.84 | 3.9 | 3.82 | 3.84 | 3.84 | -0.1 (-2.54%) | 168,160 |
19 Oct 2007 | SGD | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.06 (-1.50%) | 163,390 |
18 Oct 2007 | SGD | 4.1 | 4.1 | 4 | 4 | 4 | -0.04 (-0.99%) | 332,060 |
17 Oct 2007 | SGD | 3.96 | 4.04 | 3.92 | 4.04 | 4.04 | +0.02 (+0.50%) | 273,030 |
16 Oct 2007 | SGD | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 184,540 |
15 Oct 2007 | SGD | 4.14 | 4.16 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 405,650 |
12 Oct 2007 | SGD | 4.08 | 4.16 | 4.06 | 4.12 | 4.12 | -0.02 (-0.48%) | 290,950 |
11 Oct 2007 | SGD | 4.06 | 4.2 | 4.06 | 4.14 | 4.14 | +0.12 (+2.99%) | 1,305,970 |
10 Oct 2007 | SGD | 4.2 | 4.2 | 4.02 | 4.02 | 4.02 | -0.08 (-1.95%) | 1,138,890 |
9 Oct 2007 | SGD | 4 | 4.1 | 4 | 4.1 | 4.1 | +0.12 (+3.02%) | 737,580 |
8 Oct 2007 | SGD | 4.04 | 4.06 | 3.98 | 3.98 | 3.98 | -0.06 (-1.49%) | 351,670 |
5 Oct 2007 | SGD | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | +0.08 (+2.02%) | 626,250 |
4 Oct 2007 | SGD | 3.88 | 3.96 | 3.86 | 3.96 | 3.96 | +0.08 (+2.06%) | 517,920 |
3 Oct 2007 | SGD | 3.92 | 4 | 3.86 | 3.88 | 3.88 | -0.04 (-1.02%) | 725,330 |
2 Oct 2007 | SGD | 4.08 | 4.14 | 3.9 | 3.92 | 3.92 | -0.1 (-2.49%) | 1,070,870 |
1 Oct 2007 | SGD | 4 | 4.1 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 1,012,970 |
28 Sep 2007 | SGD | 4 | 4.04 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 720,610 |