Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2005 | SGD | 2.7 | 2.78 | 2.7 | 2.78 | 2.78 | +0.1 (+3.73%) | 3,836,000 |
13 Dec 2005 | SGD | 2.71 | 2.71 | 2.68 | 2.68 | 2.68 | -0.01 (-0.37%) | 445,000 |
12 Dec 2005 | SGD | 2.71 | 2.71 | 2.69 | 2.69 | 2.69 | +0.01 (+0.37%) | 729,000 |
9 Dec 2005 | SGD | 2.68 | 2.72 | 2.67 | 2.68 | 2.68 | +0.02 (+0.75%) | 2,798,000 |
8 Dec 2005 | SGD | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | +0.01 (+0.38%) | 1,623,000 |
7 Dec 2005 | SGD | 2.67 | 2.68 | 2.65 | 2.65 | 2.65 | -0.01 (-0.38%) | 1,270,000 |
6 Dec 2005 | SGD | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | -0.01 (-0.37%) | 701,000 |
5 Dec 2005 | SGD | 2.72 | 2.72 | 2.65 | 2.67 | 2.67 | -0.04 (-1.48%) | 2,632,000 |
2 Dec 2005 | SGD | 2.67 | 2.72 | 2.67 | 2.71 | 2.71 | +0.05 (+1.88%) | 3,951,000 |
1 Dec 2005 | SGD | 2.66 | 2.67 | 2.63 | 2.66 | 2.66 | +0.02 (+0.76%) | 1,792,000 |
30 Nov 2005 | SGD | 2.66 | 2.71 | 2.64 | 2.64 | 2.64 | -0.02 (-0.75%) | 3,590,000 |
29 Nov 2005 | SGD | 2.72 | 2.72 | 2.65 | 2.66 | 2.66 | -0.04 (-1.48%) | 1,816,000 |
28 Nov 2005 | SGD | 2.76 | 2.76 | 2.69 | 2.7 | 2.7 | -0.04 (-1.46%) | 1,510,000 |
25 Nov 2005 | SGD | 2.78 | 2.78 | 2.73 | 2.74 | 2.74 | -0.02 (-0.72%) | 1,922,000 |
24 Nov 2005 | SGD | 2.79 | 2.8 | 2.73 | 2.76 | 2.76 | 0.0 (0.0%) | 2,453,000 |
23 Nov 2005 | SGD | 2.74 | 2.8 | 2.74 | 2.76 | 2.76 | +0.03 (+1.10%) | 5,879,000 |
22 Nov 2005 | SGD | 2.68 | 2.76 | 2.65 | 2.73 | 2.73 | +0.09 (+3.41%) | 9,763,000 |
21 Nov 2005 | SGD | 2.65 | 2.65 | 2.6 | 2.64 | 2.64 | -0.01 (-0.38%) | 2,143,000 |
18 Nov 2005 | SGD | 2.73 | 2.77 | 2.65 | 2.65 | 2.65 | -0.08 (-2.93%) | 8,162,000 |
17 Nov 2005 | SGD | 2.8 | 2.8 | 2.7 | 2.73 | 2.73 | -0.07 (-2.50%) | 5,487,000 |
16 Nov 2005 | SGD | 2.76 | 2.84 | 2.74 | 2.8 | 2.8 | +0.04 (+1.45%) | 2,513,000 |
15 Nov 2005 | SGD | 2.86 | 2.86 | 2.74 | 2.76 | 2.76 | -0.07 (-2.47%) | 3,782,000 |
14 Nov 2005 | SGD | 2.91 | 2.91 | 2.79 | 2.83 | 2.83 | -0.1 (-3.41%) | 3,116,000 |
11 Nov 2005 | SGD | 3 | 3.04 | 2.88 | 2.93 | 2.93 | -0.05 (-1.68%) | 3,642,000 |
10 Nov 2005 | SGD | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | -0.04 (-1.32%) | 1,333,000 |
9 Nov 2005 | SGD | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 1,654,000 |
8 Nov 2005 | SGD | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 544,000 |
7 Nov 2005 | SGD | 3.08 | 3.08 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 552,000 |
4 Nov 2005 | SGD | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | +0.02 (+0.66%) | 946,000 |
2 Nov 2005 | SGD | 2.95 | 3.08 | 2.95 | 3.02 | 3.02 | +0.03 (+1.00%) | 1,713,000 |