Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2005 | SGD | 2.94 | 2.94 | 2.87 | 2.89 | 2.89 | -0.05 (-1.70%) | 1,632,000 |
4 Jan 2005 | SGD | 3.04 | 3.04 | 2.93 | 2.94 | 2.94 | -0.1 (-3.29%) | 1,599,000 |
3 Jan 2005 | SGD | 3 | 3.1 | 3 | 3.04 | 3.04 | +0.07 (+2.36%) | 3,217,000 |
31 Dec 2004 | SGD | 2.8 | 2.99 | 2.8 | 2.97 | 2.97 | +0.18 (+6.45%) | 4,425,000 |
30 Dec 2004 | SGD | 2.72 | 2.8 | 2.7 | 2.79 | 2.79 | +0.08 (+2.95%) | 1,915,000 |
29 Dec 2004 | SGD | 2.7 | 2.73 | 2.69 | 2.71 | 2.71 | +0.04 (+1.50%) | 924,000 |
28 Dec 2004 | SGD | 2.65 | 2.68 | 2.61 | 2.67 | 2.67 | +0.04 (+1.52%) | 989,000 |
27 Dec 2004 | SGD | 2.57 | 2.63 | 2.57 | 2.63 | 2.63 | +0.06 (+2.33%) | 427,000 |
24 Dec 2004 | SGD | 2.62 | 2.62 | 2.57 | 2.57 | 2.57 | -0.01 (-0.39%) | 221,000 |
23 Dec 2004 | SGD | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | -0.02 (-0.77%) | 640,000 |
22 Dec 2004 | SGD | 2.62 | 2.63 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 1,179,000 |
21 Dec 2004 | SGD | 2.56 | 2.63 | 2.56 | 2.6 | 2.6 | +0.05 (+1.96%) | 969,000 |
20 Dec 2004 | SGD | 2.58 | 2.58 | 2.52 | 2.55 | 2.55 | -0.04 (-1.54%) | 671,000 |
17 Dec 2004 | SGD | 2.62 | 2.62 | 2.57 | 2.59 | 2.59 | -0.04 (-1.52%) | 810,000 |
16 Dec 2004 | SGD | 2.66 | 2.67 | 2.55 | 2.63 | 2.63 | -0.02 (-0.75%) | 1,904,000 |
15 Dec 2004 | SGD | 2.59 | 2.66 | 2.57 | 2.65 | 2.65 | +0.11 (+4.33%) | 4,528,000 |
14 Dec 2004 | SGD | 2.45 | 2.56 | 2.45 | 2.54 | 2.54 | +0.12 (+4.96%) | 3,230,000 |
13 Dec 2004 | SGD | 2.36 | 2.45 | 2.22 | 2.42 | 2.42 | +0.06 (+2.54%) | 7,088,000 |
10 Dec 2004 | SGD | 2.46 | 2.49 | 2.33 | 2.36 | 2.36 | -0.09 (-3.67%) | 3,491,000 |
9 Dec 2004 | SGD | 2.57 | 2.59 | 2.4 | 2.45 | 2.45 | -0.1 (-3.92%) | 4,571,000 |
8 Dec 2004 | SGD | 2.68 | 2.68 | 2.53 | 2.55 | 2.55 | -0.13 (-4.85%) | 2,400,000 |
7 Dec 2004 | SGD | 2.7 | 2.7 | 2.65 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,215,000 |
6 Dec 2004 | SGD | 2.68 | 2.73 | 2.66 | 2.67 | 2.67 | -0.01 (-0.37%) | 2,101,000 |
3 Dec 2004 | SGD | 2.73 | 2.74 | 2.68 | 2.68 | 2.68 | -0.03 (-1.11%) | 2,326,000 |
2 Dec 2004 | SGD | 2.7 | 2.76 | 2.68 | 2.71 | 2.71 | +0.05 (+1.88%) | 6,557,000 |
1 Dec 2004 | SGD | 2.7 | 2.72 | 2.63 | 2.66 | 2.66 | -0.04 (-1.48%) | 2,999,000 |
30 Nov 2004 | SGD | 2.72 | 2.76 | 2.68 | 2.7 | 2.7 | -0.02 (-0.74%) | 1,454,000 |
29 Nov 2004 | SGD | 2.64 | 2.74 | 2.64 | 2.72 | 2.72 | +0.08 (+3.03%) | 2,793,000 |
26 Nov 2004 | SGD | 2.78 | 2.78 | 2.64 | 2.64 | 2.64 | -0.14 (-5.04%) | 3,836,000 |
25 Nov 2004 | SGD | 2.83 | 2.84 | 2.75 | 2.78 | 2.78 | -0.05 (-1.77%) | 1,680,000 |