Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2005 | SGD | 0.44 | 0.44 | 0.435 | 0.44 | 0.352 | -0.005 (-1.12%) | 935,000 |
2 Sep 2005 | SGD | 0.445 | 0.445 | 0.445 | 0.445 | 0.356 | 0.0 (0.0%) | 189,000 |
1 Sep 2005 | SGD | 0.445 | 0.445 | 0.445 | 0.445 | 0.356 | +0.005 (+1.14%) | 250,000 |
31 Aug 2005 | SGD | 0.45 | 0.45 | 0.44 | 0.44 | 0.352 | -0.01 (-2.22%) | 278,000 |
30 Aug 2005 | SGD | 0.46 | 0.46 | 0.45 | 0.45 | 0.36 | -0.005 (-1.10%) | 353,000 |
29 Aug 2005 | SGD | 0.455 | 0.47 | 0.455 | 0.455 | 0.364 | 0.0 (0.0%) | 2,859,000 |
26 Aug 2005 | SGD | 0.46 | 0.46 | 0.45 | 0.455 | 0.364 | 0.0 (0.0%) | 995,000 |
25 Aug 2005 | SGD | 0.455 | 0.46 | 0.455 | 0.455 | 0.364 | -0.005 (-1.09%) | 278,000 |
24 Aug 2005 | SGD | 0.465 | 0.465 | 0.46 | 0.46 | 0.368 | -0.005 (-1.08%) | 410,000 |
23 Aug 2005 | SGD | 0.475 | 0.475 | 0.465 | 0.465 | 0.372 | -0.005 (-1.06%) | 455,000 |
22 Aug 2005 | SGD | 0.465 | 0.47 | 0.465 | 0.47 | 0.376 | +0.01 (+2.17%) | 466,000 |
19 Aug 2005 | SGD | 0.465 | 0.465 | 0.46 | 0.46 | 0.368 | -0.01 (-2.13%) | 351,000 |
18 Aug 2005 | SGD | 0.46 | 0.475 | 0.46 | 0.47 | 0.376 | +0.015 (+3.30%) | 1,192,000 |
17 Aug 2005 | SGD | 0.46 | 0.46 | 0.455 | 0.455 | 0.364 | -0.01 (-2.15%) | 169,000 |
16 Aug 2005 | SGD | 0.46 | 0.465 | 0.46 | 0.465 | 0.372 | +0.01 (+2.20%) | 262,000 |
15 Aug 2005 | SGD | 0.46 | 0.46 | 0.455 | 0.455 | 0.364 | -0.01 (-2.15%) | 398,000 |
12 Aug 2005 | SGD | 0.46 | 0.465 | 0.46 | 0.465 | 0.372 | +0.005 (+1.09%) | 1,261,000 |
11 Aug 2005 | SGD | 0.465 | 0.465 | 0.46 | 0.46 | 0.368 | -0.005 (-1.08%) | 613,000 |
10 Aug 2005 | SGD | 0.47 | 0.47 | 0.465 | 0.465 | 0.372 | 0.0 (0.0%) | 314,000 |
8 Aug 2005 | SGD | 0.465 | 0.47 | 0.465 | 0.465 | 0.372 | 0.0 (0.0%) | 284,000 |
5 Aug 2005 | SGD | 0.47 | 0.47 | 0.465 | 0.465 | 0.372 | -0.01 (-2.11%) | 658,000 |
4 Aug 2005 | SGD | 0.485 | 0.485 | 0.475 | 0.475 | 0.38 | -0.005 (-1.04%) | 1,102,000 |
3 Aug 2005 | SGD | 0.49 | 0.49 | 0.48 | 0.48 | 0.384 | -0.005 (-1.03%) | 1,392,000 |
2 Aug 2005 | SGD | 0.485 | 0.49 | 0.485 | 0.485 | 0.388 | +0.005 (+1.04%) | 1,203,000 |
1 Aug 2005 | SGD | 0.48 | 0.49 | 0.475 | 0.48 | 0.384 | -0.005 (-1.03%) | 1,501,000 |
29 Jul 2005 | SGD | 0.485 | 0.485 | 0.48 | 0.485 | 0.388 | 0.0 (0.0%) | 1,368,000 |
28 Jul 2005 | SGD | 0.495 | 0.495 | 0.48 | 0.485 | 0.388 | -0.005 (-1.02%) | 749,000 |
27 Jul 2005 | SGD | 0.49 | 0.505 | 0.49 | 0.49 | 0.392 | 0.0 (0.0%) | 2,348,000 |
26 Jul 2005 | SGD | 0.48 | 0.49 | 0.475 | 0.49 | 0.392 | +0.01 (+2.08%) | 900,000 |
25 Jul 2005 | SGD | 0.485 | 0.485 | 0.475 | 0.48 | 0.384 | -0.005 (-1.03%) | 881,000 |