Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | SGD | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | +0.02 (+0.55%) | 1,643,000 |
15 Sep 2005 | SGD | 3.62 | 3.64 | 3.6 | 3.62 | 3.62 | -0.02 (-0.55%) | 768,000 |
14 Sep 2005 | SGD | 3.64 | 3.7 | 3.62 | 3.64 | 3.64 | +0.02 (+0.55%) | 2,262,000 |
13 Sep 2005 | SGD | 3.72 | 3.74 | 3.6 | 3.62 | 3.62 | -0.08 (-2.16%) | 2,505,000 |
12 Sep 2005 | SGD | 3.76 | 3.8 | 3.64 | 3.7 | 3.7 | -0.04 (-1.07%) | 3,709,000 |
9 Sep 2005 | SGD | 3.6 | 3.74 | 3.58 | 3.74 | 3.74 | +0.18 (+5.06%) | 2,802,000 |
8 Sep 2005 | SGD | 3.5 | 3.56 | 3.5 | 3.56 | 3.56 | +0.06 (+1.71%) | 2,070,000 |
7 Sep 2005 | SGD | 3.48 | 3.5 | 3.46 | 3.5 | 3.5 | +0.04 (+1.16%) | 796,000 |
6 Sep 2005 | SGD | 3.44 | 3.5 | 3.44 | 3.46 | 3.46 | +0.02 (+0.58%) | 1,348,000 |
5 Sep 2005 | SGD | 3.36 | 3.46 | 3.36 | 3.44 | 3.44 | +0.02 (+0.58%) | 1,188,000 |
2 Sep 2005 | SGD | 3.38 | 3.42 | 3.34 | 3.42 | 3.42 | +0.06 (+1.79%) | 2,582,000 |
1 Sep 2005 | SGD | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | 0.0 (0.0%) | 1,823,000 |
31 Aug 2005 | SGD | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 1,431,000 |
30 Aug 2005 | SGD | 3.4 | 3.4 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 1,418,000 |
29 Aug 2005 | SGD | 3.42 | 3.42 | 3.3 | 3.4 | 3.4 | +0.04 (+1.19%) | 2,855,000 |
26 Aug 2005 | SGD | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 1,607,000 |
25 Aug 2005 | SGD | 3.3 | 3.36 | 3.26 | 3.34 | 3.34 | +0.06 (+1.83%) | 2,327,000 |
24 Aug 2005 | SGD | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -0.04 (-1.20%) | 904,000 |
23 Aug 2005 | SGD | 3.36 | 3.4 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 2,411,000 |
22 Aug 2005 | SGD | 3.3 | 3.38 | 3.3 | 3.32 | 3.32 | +0.06 (+1.84%) | 3,341,000 |
19 Aug 2005 | SGD | 3.28 | 3.3 | 3.2 | 3.26 | 3.26 | +0.06 (+1.88%) | 3,958,000 |
18 Aug 2005 | SGD | 3.14 | 3.26 | 3.12 | 3.2 | 3.2 | +0.08 (+2.56%) | 6,048,000 |
17 Aug 2005 | SGD | 3.1 | 3.16 | 3.06 | 3.12 | 3.12 | +0.02 (+0.65%) | 5,013,000 |
16 Aug 2005 | SGD | 3.14 | 3.18 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 3,759,000 |
15 Aug 2005 | SGD | 3.22 | 3.24 | 3.02 | 3.08 | 3.08 | -0.12 (-3.75%) | 6,090,000 |
12 Aug 2005 | SGD | 3.06 | 3.28 | 3.06 | 3.2 | 3.2 | +0.14 (+4.58%) | 8,175,000 |
11 Aug 2005 | SGD | 3.2 | 3.2 | 3.04 | 3.06 | 3.06 | -0.14 (-4.38%) | 5,763,000 |
10 Aug 2005 | SGD | 3.34 | 3.34 | 3.1 | 3.2 | 3.2 | -0.14 (-4.19%) | 9,461,000 |
8 Aug 2005 | SGD | 3.5 | 3.5 | 3.28 | 3.34 | 3.34 | -0.22 (-6.18%) | 6,630,000 |
5 Aug 2005 | SGD | 3.72 | 3.74 | 3.52 | 3.56 | 3.56 | -0.12 (-3.26%) | 9,900,000 |