Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | SGD | 13.5 | 13.5 | 13.2 | 13.4 | 13.4 | +0.2 (+1.52%) | 988,000 |
2 Aug 2005 | SGD | 13.3 | 13.4 | 13.1 | 13.2 | 13.2 | 0.0 (0.0%) | 260,000 |
1 Aug 2005 | SGD | 13.4 | 13.4 | 13.2 | 13.2 | 13.2 | -0.2 (-1.49%) | 336,000 |
29 Jul 2005 | SGD | 13.2 | 13.4 | 13.2 | 13.4 | 13.4 | +0.2 (+1.52%) | 360,000 |
28 Jul 2005 | SGD | 12.9 | 13.2 | 12.8 | 13.2 | 13.2 | +0.3 (+2.33%) | 267,000 |
27 Jul 2005 | SGD | 12.7 | 12.9 | 12.5 | 12.9 | 12.9 | +0.3 (+2.38%) | 248,000 |
26 Jul 2005 | SGD | 12.8 | 12.8 | 12.6 | 12.6 | 12.6 | -0.2 (-1.56%) | 112,000 |
25 Jul 2005 | SGD | 12.6 | 12.8 | 12.6 | 12.8 | 12.8 | +0.2 (+1.59%) | 151,000 |
22 Jul 2005 | SGD | 12.7 | 12.9 | 12.6 | 12.6 | 12.6 | +0.1 (+0.80%) | 192,000 |
21 Jul 2005 | SGD | 12.5 | 12.7 | 12.5 | 12.5 | 12.5 | -0.2 (-1.57%) | 126,000 |
20 Jul 2005 | SGD | 12.2 | 12.7 | 12.2 | 12.7 | 12.7 | +0.4 (+3.25%) | 683,000 |
19 Jul 2005 | SGD | 12.7 | 12.8 | 12.1 | 12.3 | 12.3 | -0.4 (-3.15%) | 510,000 |
18 Jul 2005 | SGD | 13 | 13 | 12.7 | 12.7 | 12.7 | -0.3 (-2.31%) | 196,000 |
15 Jul 2005 | SGD | 13.2 | 13.2 | 13 | 13 | 13 | -0.2 (-1.52%) | 144,000 |
14 Jul 2005 | SGD | 13.2 | 13.2 | 13.2 | 13.2 | 13.2 | +0.1 (+0.76%) | 104,000 |
13 Jul 2005 | SGD | 13.3 | 13.3 | 13 | 13.1 | 13.1 | -0.1 (-0.76%) | 232,000 |
12 Jul 2005 | SGD | 13.1 | 13.3 | 13.1 | 13.2 | 13.2 | +0.2 (+1.54%) | 218,000 |
11 Jul 2005 | SGD | 13.1 | 13.2 | 13 | 13 | 13 | -0.1 (-0.76%) | 155,000 |
8 Jul 2005 | SGD | 13.1 | 13.2 | 13.1 | 13.1 | 13.1 | 0.0 (0.0%) | 49,000 |
7 Jul 2005 | SGD | 13.2 | 13.2 | 13 | 13.1 | 13.1 | 0.0 (0.0%) | 411,000 |
6 Jul 2005 | SGD | 13.3 | 13.3 | 13.1 | 13.1 | 13.1 | -0.2 (-1.50%) | 158,000 |
5 Jul 2005 | SGD | 13.3 | 13.3 | 13.3 | 13.3 | 13.3 | -0.1 (-0.75%) | 98,000 |
4 Jul 2005 | SGD | 13.2 | 13.4 | 13 | 13.4 | 13.4 | +0.3 (+2.29%) | 276,000 |
1 Jul 2005 | SGD | 13.2 | 13.2 | 13.1 | 13.1 | 13.1 | -0.2 (-1.50%) | 48,000 |
30 Jun 2005 | SGD | 13 | 13.3 | 13 | 13.3 | 13.3 | +0.1 (+0.76%) | 155,000 |
29 Jun 2005 | SGD | 13.1 | 13.2 | 12.9 | 13.2 | 13.2 | +0.2 (+1.54%) | 470,000 |
28 Jun 2005 | SGD | 13.3 | 13.3 | 13 | 13 | 13 | -0.3 (-2.26%) | 207,000 |
27 Jun 2005 | SGD | 13.4 | 13.4 | 13.2 | 13.3 | 13.3 | 0.0 (0.0%) | 91,000 |
24 Jun 2005 | SGD | 13.4 | 13.5 | 13.2 | 13.3 | 13.3 | -0.3 (-2.21%) | 124,000 |
23 Jun 2005 | SGD | 13.9 | 13.9 | 13.6 | 13.6 | 13.6 | -0.2 (-1.45%) | 150,000 |