Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2007 | SGD | 3.48 | 3.5 | 3.46 | 3.48 | 3.48 | +0.02 (+0.58%) | 368,470 |
18 May 2007 | SGD | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | 0.0 (0.0%) | 169,810 |
17 May 2007 | SGD | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 248,440 |
16 May 2007 | SGD | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | +0.06 (+1.76%) | 248,120 |
15 May 2007 | SGD | 3.36 | 3.4 | 3.36 | 3.4 | 3.4 | +0.04 (+1.19%) | 404,340 |
14 May 2007 | SGD | 3.3 | 3.38 | 3.3 | 3.36 | 3.36 | +0.06 (+1.82%) | 187,870 |
11 May 2007 | SGD | 3.3 | 3.34 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 384,210 |
10 May 2007 | SGD | 3.32 | 3.34 | 3.3 | 3.3 | 3.3 | -0.04 (-1.20%) | 817,340 |
9 May 2007 | SGD | 3.4 | 3.4 | 3.3 | 3.34 | 3.34 | -0.06 (-1.76%) | 416,120 |
8 May 2007 | SGD | 3.4 | 3.42 | 3.36 | 3.4 | 3.4 | -0.02 (-0.58%) | 428,030 |
7 May 2007 | SGD | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 652,570 |
4 May 2007 | SGD | 3.44 | 3.48 | 3.38 | 3.42 | 3.42 | -0.04 (-1.16%) | 839,690 |
3 May 2007 | SGD | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | +0.08 (+2.37%) | 747,510 |
2 May 2007 | SGD | 3.34 | 3.4 | 3.32 | 3.38 | 3.38 | +0.06 (+1.81%) | 235,740 |
30 Apr 2007 | SGD | 3.36 | 3.38 | 3.32 | 3.32 | 3.32 | -0.06 (-1.78%) | 389,420 |
27 Apr 2007 | SGD | 3.36 | 3.38 | 3.32 | 3.38 | 3.38 | +0.06 (+1.81%) | 302,130 |
26 Apr 2007 | SGD | 3.38 | 3.4 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 629,750 |
25 Apr 2007 | SGD | 3.4 | 3.4 | 3.32 | 3.4 | 3.4 | +0.02 (+0.59%) | 747,340 |
24 Apr 2007 | SGD | 3.38 | 3.42 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 479,800 |
23 Apr 2007 | SGD | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -0.02 (-0.59%) | 740,400 |
20 Apr 2007 | SGD | 3.4 | 3.4 | 3.36 | 3.4 | 3.4 | +0.06 (+1.80%) | 502,340 |
19 Apr 2007 | SGD | 3.44 | 3.44 | 3.32 | 3.34 | 3.34 | -0.14 (-4.02%) | 1,183,230 |
18 Apr 2007 | SGD | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -0.12 (-3.33%) | 830,150 |
17 Apr 2007 | SGD | 3.58 | 3.6 | 3.54 | 3.6 | 3.6 | +0.04 (+1.12%) | 1,116,940 |
16 Apr 2007 | SGD | 3.48 | 3.56 | 3.44 | 3.56 | 3.56 | +0.1 (+2.89%) | 1,118,830 |
13 Apr 2007 | SGD | 3.44 | 3.46 | 3.38 | 3.46 | 3.46 | +0.04 (+1.17%) | 952,760 |
12 Apr 2007 | SGD | 3.38 | 3.44 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 555,880 |
11 Apr 2007 | SGD | 3.48 | 3.52 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 2,332,990 |
10 Apr 2007 | SGD | 3.44 | 3.48 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 1,289,680 |
9 Apr 2007 | SGD | 3.38 | 3.48 | 3.38 | 3.46 | 3.46 | +0.12 (+3.59%) | 826,400 |