Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2006 | SGD | 3.1 | 3.14 | 3.08 | 3.12 | 3.12 | +0.06 (+1.96%) | 3,938,000 |
6 Feb 2006 | SGD | 3.04 | 3.08 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 1,179,000 |
3 Feb 2006 | SGD | 2.98 | 3.08 | 2.98 | 3.04 | 3.04 | +0.04 (+1.33%) | 2,277,000 |
2 Feb 2006 | SGD | 2.99 | 3 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 941,000 |
1 Feb 2006 | SGD | 3 | 3 | 2.96 | 2.98 | 2.98 | 0.0 (0.0%) | 1,243,000 |
27 Jan 2006 | SGD | 2.96 | 2.98 | 2.93 | 2.98 | 2.98 | +0.06 (+2.05%) | 1,133,000 |
26 Jan 2006 | SGD | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.02 (-0.68%) | 500,000 |
25 Jan 2006 | SGD | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 331,000 |
24 Jan 2006 | SGD | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.01 (-0.34%) | 1,114,000 |
23 Jan 2006 | SGD | 2.94 | 2.96 | 2.91 | 2.95 | 2.95 | -0.04 (-1.34%) | 1,262,000 |
20 Jan 2006 | SGD | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | -0.07 (-2.29%) | 1,604,000 |
19 Jan 2006 | SGD | 2.93 | 3.06 | 2.93 | 3.06 | 3.06 | +0.16 (+5.52%) | 2,057,000 |
18 Jan 2006 | SGD | 2.91 | 2.92 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 751,000 |
17 Jan 2006 | SGD | 3.02 | 3.04 | 2.91 | 2.91 | 2.91 | -0.09 (-3%) | 1,990,000 |
16 Jan 2006 | SGD | 2.99 | 3.04 | 2.99 | 3 | 3 | +0.02 (+0.67%) | 674,000 |
13 Jan 2006 | SGD | 2.98 | 3.02 | 2.94 | 2.98 | 2.98 | -0.01 (-0.33%) | 1,055,000 |
12 Jan 2006 | SGD | 3.08 | 3.08 | 2.99 | 2.99 | 2.99 | -0.07 (-2.29%) | 2,380,000 |
11 Jan 2006 | SGD | 3.16 | 3.18 | 3.04 | 3.06 | 3.06 | -0.06 (-1.92%) | 3,220,000 |
9 Jan 2006 | SGD | 3.18 | 3.18 | 3.1 | 3.12 | 3.12 | -0.04 (-1.27%) | 1,078,000 |
6 Jan 2006 | SGD | 3.12 | 3.18 | 3.1 | 3.16 | 3.16 | +0.08 (+2.60%) | 5,148,000 |
5 Jan 2006 | SGD | 2.98 | 3.12 | 2.97 | 3.08 | 3.08 | +0.15 (+5.12%) | 7,983,000 |
4 Jan 2006 | SGD | 2.85 | 2.95 | 2.84 | 2.93 | 2.93 | +0.12 (+4.27%) | 4,627,000 |
3 Jan 2006 | SGD | 2.77 | 2.82 | 2.75 | 2.81 | 2.81 | +0.06 (+2.18%) | 1,854,000 |
30 Dec 2005 | SGD | 2.74 | 2.77 | 2.74 | 2.75 | 2.75 | +0.03 (+1.10%) | 1,301,000 |
29 Dec 2005 | SGD | 2.72 | 2.73 | 2.71 | 2.72 | 2.72 | +0.03 (+1.12%) | 1,269,000 |
28 Dec 2005 | SGD | 2.71 | 2.72 | 2.69 | 2.69 | 2.69 | -0.02 (-0.74%) | 360,000 |
27 Dec 2005 | SGD | 2.72 | 2.74 | 2.7 | 2.71 | 2.71 | -0.01 (-0.37%) | 1,035,000 |
23 Dec 2005 | SGD | 2.72 | 2.73 | 2.69 | 2.72 | 2.72 | +0.03 (+1.12%) | 952,000 |
22 Dec 2005 | SGD | 2.7 | 2.72 | 2.66 | 2.69 | 2.69 | -0.01 (-0.37%) | 1,052,000 |
21 Dec 2005 | SGD | 2.79 | 2.79 | 2.7 | 2.7 | 2.7 | -0.07 (-2.53%) | 1,672,000 |