Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | SGD | 0.455 | 0.455 | 0.45 | 0.45 | 0.36 | -0.005 (-1.10%) | 691,000 |
16 May 2005 | SGD | 0.46 | 0.465 | 0.455 | 0.455 | 0.364 | -0.005 (-1.09%) | 1,098,000 |
13 May 2005 | SGD | 0.46 | 0.465 | 0.46 | 0.46 | 0.368 | 0.0 (0.0%) | 1,344,000 |
12 May 2005 | SGD | 0.455 | 0.465 | 0.455 | 0.46 | 0.368 | +0.005 (+1.10%) | 2,112,000 |
11 May 2005 | SGD | 0.465 | 0.465 | 0.455 | 0.455 | 0.364 | -0.01 (-2.15%) | 1,879,000 |
10 May 2005 | SGD | 0.47 | 0.47 | 0.46 | 0.465 | 0.372 | -0.005 (-1.06%) | 514,000 |
9 May 2005 | SGD | 0.465 | 0.475 | 0.46 | 0.47 | 0.376 | +0.005 (+1.08%) | 2,107,000 |
6 May 2005 | SGD | 0.465 | 0.47 | 0.46 | 0.465 | 0.372 | -0.01 (-2.11%) | 2,363,000 |
5 May 2005 | SGD | 0.48 | 0.48 | 0.47 | 0.475 | 0.38 | 0.0 (0.0%) | 2,618,000 |
4 May 2005 | SGD | 0.475 | 0.485 | 0.47 | 0.475 | 0.38 | +0.015 (+3.26%) | 7,138,000 |
3 May 2005 | SGD | 0.47 | 0.47 | 0.46 | 0.46 | 0.368 | -0.005 (-1.08%) | 1,300,000 |
29 Apr 2005 | SGD | 0.47 | 0.47 | 0.465 | 0.465 | 0.372 | -0.005 (-1.06%) | 743,000 |
28 Apr 2005 | SGD | 0.47 | 0.47 | 0.465 | 0.47 | 0.376 | +0.005 (+1.08%) | 888,000 |
27 Apr 2005 | SGD | 0.475 | 0.475 | 0.465 | 0.465 | 0.372 | -0.01 (-2.11%) | 788,000 |
26 Apr 2005 | SGD | 0.47 | 0.49 | 0.465 | 0.475 | 0.38 | +0.01 (+2.15%) | 3,800,000 |
25 Apr 2005 | SGD | 0.465 | 0.48 | 0.465 | 0.465 | 0.372 | -0.005 (-1.06%) | 1,981,000 |
22 Apr 2005 | SGD | 0.48 | 0.485 | 0.465 | 0.47 | 0.376 | -0.005 (-1.05%) | 1,318,000 |
21 Apr 2005 | SGD | 0.46 | 0.475 | 0.46 | 0.475 | 0.38 | +0.01 (+2.15%) | 2,634,000 |
20 Apr 2005 | SGD | 0.485 | 0.485 | 0.46 | 0.465 | 0.372 | -0.01 (-2.11%) | 2,495,000 |
19 Apr 2005 | SGD | 0.475 | 0.485 | 0.475 | 0.475 | 0.38 | +0.005 (+1.06%) | 1,546,000 |
18 Apr 2005 | SGD | 0.48 | 0.485 | 0.47 | 0.47 | 0.376 | -0.02 (-4.08%) | 1,646,000 |
15 Apr 2005 | SGD | 0.5 | 0.5 | 0.49 | 0.49 | 0.392 | -0.015 (-2.97%) | 1,312,000 |
14 Apr 2005 | SGD | 0.505 | 0.51 | 0.505 | 0.505 | 0.404 | -0.005 (-0.98%) | 939,000 |
13 Apr 2005 | SGD | 0.5 | 0.525 | 0.5 | 0.51 | 0.408 | +0.01 (+2%) | 5,221,000 |
12 Apr 2005 | SGD | 0.515 | 0.515 | 0.5 | 0.5 | 0.4 | -0.02 (-3.85%) | 1,357,000 |
11 Apr 2005 | SGD | 0.52 | 0.53 | 0.51 | 0.52 | 0.416 | -0.005 (-0.95%) | 2,801,000 |
8 Apr 2005 | SGD | 0.475 | 0.53 | 0.475 | 0.525 | 0.42 | +0.05 (+10.53%) | 11,635,000 |
7 Apr 2005 | SGD | 0.48 | 0.48 | 0.475 | 0.475 | 0.38 | -0.005 (-1.04%) | 1,348,000 |
6 Apr 2005 | SGD | 0.485 | 0.485 | 0.48 | 0.48 | 0.384 | 0.0 (0.0%) | 1,827,000 |
5 Apr 2005 | SGD | 0.47 | 0.49 | 0.47 | 0.48 | 0.384 | +0.01 (+2.13%) | 5,611,000 |