Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | SGD | 4.08 | 4.1 | 4.04 | 4.04 | 4.04 | -0.02 (-0.49%) | 570,000 |
20 Jun 2005 | SGD | 4 | 4.12 | 4 | 4.06 | 4.06 | +0.06 (+1.50%) | 1,176,000 |
17 Jun 2005 | SGD | 4.04 | 4.04 | 3.96 | 4 | 4 | -0.02 (-0.50%) | 136,000 |
16 Jun 2005 | SGD | 3.98 | 4.02 | 3.96 | 4.02 | 4.02 | +0.08 (+2.03%) | 684,000 |
15 Jun 2005 | SGD | 3.88 | 4.02 | 3.88 | 3.94 | 3.94 | +0.1 (+2.60%) | 951,000 |
14 Jun 2005 | SGD | 3.98 | 3.98 | 3.84 | 3.84 | 3.84 | -0.12 (-3.03%) | 1,543,000 |
13 Jun 2005 | SGD | 4.06 | 4.06 | 3.94 | 3.96 | 3.96 | -0.04 (-1%) | 958,000 |
10 Jun 2005 | SGD | 4.06 | 4.06 | 4 | 4 | 4 | -0.04 (-0.99%) | 588,000 |
9 Jun 2005 | SGD | 4.02 | 4.06 | 4 | 4.04 | 4.04 | +0.04 (+1%) | 284,000 |
8 Jun 2005 | SGD | 4.06 | 4.16 | 4 | 4 | 4 | -0.02 (-0.50%) | 3,236,000 |
7 Jun 2005 | SGD | 3.98 | 4.08 | 3.96 | 4.02 | 4.02 | +0.06 (+1.52%) | 1,238,000 |
6 Jun 2005 | SGD | 4 | 4 | 3.88 | 3.96 | 3.96 | -0.06 (-1.49%) | 807,000 |
3 Jun 2005 | SGD | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | +0.08 (+2.03%) | 1,077,000 |
2 Jun 2005 | SGD | 3.96 | 4 | 3.94 | 3.94 | 3.94 | 0.0 (0.0%) | 609,000 |
1 Jun 2005 | SGD | 3.9 | 3.98 | 3.88 | 3.94 | 3.94 | +0.1 (+2.60%) | 1,419,000 |
31 May 2005 | SGD | 3.78 | 3.9 | 3.78 | 3.84 | 3.84 | +0.06 (+1.59%) | 851,000 |
30 May 2005 | SGD | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | +0.02 (+0.53%) | 303,000 |
27 May 2005 | SGD | 3.8 | 3.8 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 668,000 |
26 May 2005 | SGD | 3.66 | 3.84 | 3.64 | 3.8 | 3.8 | +0.14 (+3.83%) | 2,074,000 |
25 May 2005 | SGD | 3.7 | 3.7 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 745,000 |
24 May 2005 | SGD | 3.62 | 3.7 | 3.6 | 3.68 | 3.68 | +0.14 (+3.95%) | 1,704,000 |
20 May 2005 | SGD | 3.52 | 3.58 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 330,000 |
19 May 2005 | SGD | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.02 (-0.56%) | 150,000 |
18 May 2005 | SGD | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 572,000 |
17 May 2005 | SGD | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -0.06 (-1.66%) | 296,000 |
16 May 2005 | SGD | 3.66 | 3.66 | 3.6 | 3.62 | 3.62 | -0.06 (-1.63%) | 260,000 |
13 May 2005 | SGD | 3.68 | 3.7 | 3.6 | 3.68 | 3.68 | +0.02 (+0.55%) | 1,386,000 |
12 May 2005 | SGD | 3.7 | 3.72 | 3.56 | 3.66 | 3.66 | -0.02 (-0.54%) | 2,498,000 |
11 May 2005 | SGD | 3.5 | 3.68 | 3.48 | 3.68 | 3.68 | +0.18 (+5.14%) | 1,186,000 |
10 May 2005 | SGD | 3.5 | 3.52 | 3.5 | 3.5 | 3.5 | 0.0 (0.0%) | 52,000 |