Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2005 | SGD | 274.37 | 279.48 | 271.54 | 271.71 | 271.71 | -2.66 (-0.97%) | -1 |
27 Sep 2005 | SGD | 274.58 | 278.96 | 272.65 | 274.37 | 274.37 | -1.43 (-0.52%) | -1 |
26 Sep 2005 | SGD | 268.78 | 275.8 | 268.17 | 275.8 | 275.8 | +7.59 (+2.83%) | -1 |
23 Sep 2005 | SGD | 270.7 | 273.8 | 267.83 | 268.21 | 268.21 | -6.28 (-2.29%) | -1 |
22 Sep 2005 | SGD | 272.6 | 274.91 | 270.69 | 274.49 | 274.49 | +0.42 (+0.15%) | -1 |
21 Sep 2005 | SGD | 276.66 | 276.66 | 269.69 | 274.07 | 274.07 | -8.08 (-2.86%) | -1 |
20 Sep 2005 | SGD | 277.42 | 283.25 | 274.68 | 282.15 | 282.15 | +9.63 (+3.53%) | -1 |
19 Sep 2005 | SGD | 272.82 | 274.76 | 271.81 | 272.52 | 272.52 | +2.71 (+1.00%) | -1 |
16 Sep 2005 | SGD | 270.72 | 272.99 | 268.89 | 269.81 | 269.81 | -0.03 (-0.01%) | -1 |
15 Sep 2005 | SGD | 263.59 | 270.98 | 263.05 | 269.84 | 269.84 | +6.64 (+2.52%) | -1 |
14 Sep 2005 | SGD | 262.99 | 264.07 | 259.37 | 263.2 | 263.2 | +0.8 (+0.30%) | -1 |
13 Sep 2005 | SGD | 265.19 | 268.41 | 261.35 | 262.4 | 262.4 | -2.55 (-0.96%) | -1 |
12 Sep 2005 | SGD | 264.84 | 268.28 | 261.87 | 264.95 | 264.95 | +0.11 (+0.04%) | -1 |
9 Sep 2005 | SGD | 264.8 | 268.09 | 261.55 | 264.84 | 264.84 | -3.66 (-1.36%) | -1 |
8 Sep 2005 | SGD | 266.14 | 269.73 | 261.26 | 268.5 | 268.5 | +2.13 (+0.80%) | -1 |
7 Sep 2005 | SGD | 266.25 | 268.55 | 263.79 | 266.37 | 266.37 | -2.11 (-0.79%) | -1 |
6 Sep 2005 | SGD | 263.71 | 269.75 | 263.71 | 268.48 | 268.48 | +3.54 (+1.34%) | -1 |
5 Sep 2005 | SGD | 272.13 | 272.26 | 264.74 | 264.94 | 264.94 | -4.7 (-1.74%) | -1 |
2 Sep 2005 | SGD | 276.58 | 276.58 | 269.64 | 269.64 | 269.64 | -5.45 (-1.98%) | -1 |
1 Sep 2005 | SGD | 280.67 | 280.67 | 273.61 | 275.09 | 275.09 | -10.77 (-3.77%) | -1 |
31 Aug 2005 | SGD | 287.14 | 287.14 | 284.11 | 285.86 | 285.86 | -1.28 (-0.45%) | -1 |
30 Aug 2005 | SGD | 289.67 | 289.93 | 286.62 | 287.14 | 287.14 | -2.45 (-0.85%) | -1 |
29 Aug 2005 | SGD | 297.02 | 297.28 | 289.28 | 289.59 | 289.59 | -7.43 (-2.50%) | -1 |
26 Aug 2005 | SGD | 292.26 | 297.67 | 292.26 | 297.02 | 297.02 | -0.4 (-0.13%) | -1 |
25 Aug 2005 | SGD | 295.27 | 297.42 | 293.18 | 297.42 | 297.42 | +0.29 (+0.10%) | -1 |
24 Aug 2005 | SGD | 289.16 | 297.13 | 289.16 | 297.13 | 297.13 | +9.13 (+3.17%) | -1 |
23 Aug 2005 | SGD | 302.39 | 302.66 | 286.98 | 288 | 288 | -13.85 (-4.59%) | -1 |
22 Aug 2005 | SGD | 298.64 | 302.23 | 293.94 | 301.85 | 301.85 | +1.96 (+0.65%) | -1 |
19 Aug 2005 | SGD | 302.83 | 304.77 | 299.89 | 299.89 | 299.89 | -2.94 (-0.97%) | -1 |
18 Aug 2005 | SGD | 306.36 | 307.9 | 302.83 | 302.83 | 302.83 | -3.26 (-1.07%) | -1 |