Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2005 | SGD | 301.98 | 303.51 | 299.27 | 299.27 | 299.27 | -2.12 (-0.70%) | -1 |
4 Jul 2005 | SGD | 301.91 | 305.24 | 300.25 | 301.39 | 301.39 | +0.34 (+0.11%) | -1 |
1 Jul 2005 | SGD | 295.49 | 301.36 | 295.49 | 301.05 | 301.05 | +5.03 (+1.70%) | -1 |
30 Jun 2005 | SGD | 299.44 | 299.66 | 293.38 | 296.02 | 296.02 | -4.68 (-1.56%) | -1 |
29 Jun 2005 | SGD | 297.34 | 300.75 | 296.9 | 300.7 | 300.7 | +4.62 (+1.56%) | -1 |
28 Jun 2005 | SGD | 296.78 | 298.96 | 294.76 | 296.08 | 296.08 | -1.85 (-0.62%) | -1 |
27 Jun 2005 | SGD | 297.43 | 298.34 | 294.65 | 297.93 | 297.93 | +1.42 (+0.48%) | -1 |
24 Jun 2005 | SGD | 297.38 | 299.57 | 296.31 | 296.51 | 296.51 | -0.87 (-0.29%) | -1 |
23 Jun 2005 | SGD | 296.14 | 298.67 | 290.64 | 297.38 | 297.38 | +1.83 (+0.62%) | -1 |
22 Jun 2005 | SGD | 289.66 | 295.67 | 289.66 | 295.55 | 295.55 | +7.55 (+2.62%) | -1 |
21 Jun 2005 | SGD | 284.07 | 288 | 282.73 | 288 | 288 | +5.18 (+1.83%) | -1 |
20 Jun 2005 | SGD | 287.86 | 288.03 | 282.17 | 282.82 | 282.82 | -5.04 (-1.75%) | -1 |
17 Jun 2005 | SGD | 289.86 | 290.93 | 287.73 | 287.86 | 287.86 | -1.55 (-0.54%) | -1 |
16 Jun 2005 | SGD | 287.56 | 290.13 | 284.18 | 289.41 | 289.41 | +1.21 (+0.42%) | -1 |
15 Jun 2005 | SGD | 288.73 | 291.24 | 284.63 | 288.2 | 288.2 | -0.53 (-0.18%) | -1 |
14 Jun 2005 | SGD | 304.79 | 306.05 | 284.34 | 288.73 | 288.73 | -14.8 (-4.88%) | -1 |
13 Jun 2005 | SGD | 301.68 | 304.84 | 301.68 | 303.53 | 303.53 | +3.1 (+1.03%) | -1 |
10 Jun 2005 | SGD | 294.33 | 300.43 | 292.97 | 300.43 | 300.43 | +7.36 (+2.51%) | -1 |
9 Jun 2005 | SGD | 294.55 | 296.05 | 291.12 | 293.07 | 293.07 | -1.48 (-0.50%) | -1 |
8 Jun 2005 | SGD | 289.28 | 294.93 | 288.77 | 294.55 | 294.55 | +4.02 (+1.38%) | -1 |
7 Jun 2005 | SGD | 288.73 | 290.66 | 288.14 | 290.53 | 290.53 | +1.8 (+0.62%) | -1 |
6 Jun 2005 | SGD | 282.95 | 288.73 | 282.89 | 288.73 | 288.73 | +4.83 (+1.70%) | -1 |
3 Jun 2005 | SGD | 281.16 | 284.89 | 280.42 | 283.9 | 283.9 | +2.74 (+0.97%) | -1 |
2 Jun 2005 | SGD | 283.17 | 285.18 | 279.37 | 281.16 | 281.16 | -3.21 (-1.13%) | -1 |
1 Jun 2005 | SGD | 281.73 | 285.69 | 281.73 | 284.37 | 284.37 | +3.19 (+1.13%) | -1 |
31 May 2005 | SGD | 277.74 | 283.18 | 277.74 | 281.18 | 281.18 | +2.72 (+0.98%) | -1 |
30 May 2005 | SGD | 271.55 | 278.46 | 270.69 | 278.46 | 278.46 | +6.91 (+2.54%) | -1 |
27 May 2005 | SGD | 270.78 | 271.55 | 268.53 | 271.55 | 271.55 | +0.77 (+0.28%) | -1 |
26 May 2005 | SGD | 272.35 | 273.06 | 270.02 | 270.78 | 270.78 | -1.57 (-0.58%) | -1 |
25 May 2005 | SGD | 269.44 | 273.93 | 269.44 | 272.35 | 272.35 | +3.23 (+1.20%) | -1 |