Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | SGD | 3.7 | 3.76 | 3.6 | 3.68 | 3.68 | +0.02 (+0.55%) | 3,818,000 |
3 Aug 2005 | SGD | 3.8 | 3.82 | 3.66 | 3.66 | 3.66 | -0.14 (-3.68%) | 5,458,000 |
2 Aug 2005 | SGD | 3.82 | 3.86 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,228,000 |
1 Aug 2005 | SGD | 3.88 | 3.88 | 3.8 | 3.84 | 3.84 | -0.02 (-0.52%) | 1,314,000 |
29 Jul 2005 | SGD | 3.82 | 3.9 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 2,222,000 |
28 Jul 2005 | SGD | 3.84 | 3.86 | 3.76 | 3.8 | 3.8 | -0.06 (-1.55%) | 2,659,000 |
27 Jul 2005 | SGD | 3.94 | 3.98 | 3.86 | 3.86 | 3.86 | -0.06 (-1.53%) | 2,914,000 |
26 Jul 2005 | SGD | 3.88 | 3.96 | 3.86 | 3.92 | 3.92 | +0.1 (+2.62%) | 2,594,000 |
25 Jul 2005 | SGD | 3.7 | 3.88 | 3.7 | 3.82 | 3.82 | +0.14 (+3.80%) | 4,623,000 |
22 Jul 2005 | SGD | 3.5 | 3.78 | 3.5 | 3.68 | 3.68 | +0.24 (+6.98%) | 5,646,000 |
21 Jul 2005 | SGD | 3.38 | 3.52 | 3.34 | 3.44 | 3.44 | -1.52 (-30.65%) | 4,036,000 |
20 Jul 2005 | SGD | 5.1 | 5.2 | 4.94 | 4.96 | 4.96 | -0.14 (-2.75%) | 2,106,000 |
19 Jul 2005 | SGD | 5.15 | 5.25 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 2,892,000 |
18 Jul 2005 | SGD | 4.94 | 5.05 | 4.9 | 5.05 | 5.05 | +0.17 (+3.48%) | 2,596,000 |
15 Jul 2005 | SGD | 4.96 | 4.96 | 4.82 | 4.88 | 4.88 | -0.04 (-0.81%) | 522,000 |
14 Jul 2005 | SGD | 4.96 | 4.96 | 4.88 | 4.92 | 4.92 | +0.04 (+0.82%) | 1,112,000 |
13 Jul 2005 | SGD | 4.84 | 4.94 | 4.78 | 4.88 | 4.88 | +0.04 (+0.83%) | 2,091,000 |
12 Jul 2005 | SGD | 4.86 | 4.94 | 4.82 | 4.84 | 4.84 | +0.1 (+2.11%) | 2,624,000 |
11 Jul 2005 | SGD | 4.5 | 4.74 | 4.5 | 4.74 | 4.74 | +0.28 (+6.28%) | 3,898,000 |
8 Jul 2005 | SGD | 4.32 | 4.5 | 4.3 | 4.46 | 4.46 | +0.12 (+2.76%) | 4,387,000 |
7 Jul 2005 | SGD | 4.22 | 4.4 | 4.22 | 4.34 | 4.34 | +0.2 (+4.83%) | 6,006,000 |
6 Jul 2005 | SGD | 4.2 | 4.22 | 4.14 | 4.14 | 4.14 | -0.02 (-0.48%) | 1,433,000 |
5 Jul 2005 | SGD | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -0.06 (-1.42%) | 1,850,000 |
4 Jul 2005 | SGD | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | -0.02 (-0.47%) | 926,000 |
1 Jul 2005 | SGD | 4.28 | 4.3 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 601,000 |
30 Jun 2005 | SGD | 4.34 | 4.34 | 4.18 | 4.24 | 4.24 | -0.06 (-1.40%) | 2,435,000 |
29 Jun 2005 | SGD | 4.44 | 4.46 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 1,285,000 |
28 Jun 2005 | SGD | 4.4 | 4.44 | 4.3 | 4.4 | 4.4 | +0.02 (+0.46%) | 928,000 |
27 Jun 2005 | SGD | 4.48 | 4.5 | 4.38 | 4.38 | 4.38 | -0.04 (-0.90%) | 1,383,000 |
24 Jun 2005 | SGD | 4.34 | 4.52 | 4.32 | 4.42 | 4.42 | +0.12 (+2.79%) | 1,611,000 |