Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2005 | SGD | 2.29 | 2.32 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 1,696,000 |
8 Dec 2005 | SGD | 2.32 | 2.32 | 2.25 | 2.3 | 2.3 | -0.02 (-0.86%) | 2,854,000 |
7 Dec 2005 | SGD | 2.33 | 2.33 | 2.29 | 2.32 | 2.32 | -0.01 (-0.43%) | 3,703,000 |
6 Dec 2005 | SGD | 2.34 | 2.36 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 1,311,000 |
5 Dec 2005 | SGD | 2.34 | 2.35 | 2.32 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,143,000 |
2 Dec 2005 | SGD | 2.35 | 2.35 | 2.31 | 2.34 | 2.34 | +0.01 (+0.43%) | 2,790,000 |
1 Dec 2005 | SGD | 2.34 | 2.37 | 2.33 | 2.33 | 2.33 | -0.03 (-1.27%) | 2,809,000 |
30 Nov 2005 | SGD | 2.36 | 2.36 | 2.33 | 2.36 | 2.36 | +0.02 (+0.85%) | 3,360,000 |
29 Nov 2005 | SGD | 2.31 | 2.34 | 2.3 | 2.34 | 2.34 | +0.01 (+0.43%) | 1,889,000 |
28 Nov 2005 | SGD | 2.36 | 2.36 | 2.33 | 2.33 | 2.33 | -0.02 (-0.85%) | 1,802,000 |
25 Nov 2005 | SGD | 2.36 | 2.39 | 2.34 | 2.35 | 2.35 | +0.02 (+0.86%) | 3,796,000 |
24 Nov 2005 | SGD | 2.35 | 2.35 | 2.29 | 2.33 | 2.33 | -0.01 (-0.43%) | 4,210,000 |
23 Nov 2005 | SGD | 2.32 | 2.35 | 2.3 | 2.34 | 2.34 | +0.03 (+1.30%) | 6,531,000 |
22 Nov 2005 | SGD | 2.24 | 2.32 | 2.24 | 2.31 | 2.31 | +0.09 (+4.05%) | 9,597,000 |
21 Nov 2005 | SGD | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -0.04 (-1.77%) | 2,501,000 |
18 Nov 2005 | SGD | 2.26 | 2.27 | 2.24 | 2.26 | 2.26 | +0.01 (+0.44%) | 2,632,000 |
17 Nov 2005 | SGD | 2.27 | 2.27 | 2.19 | 2.25 | 2.25 | -0.03 (-1.32%) | 8,994,000 |
16 Nov 2005 | SGD | 2.26 | 2.31 | 2.26 | 2.28 | 2.28 | +0.03 (+1.33%) | 2,706,000 |
15 Nov 2005 | SGD | 2.29 | 2.29 | 2.21 | 2.25 | 2.25 | -0.04 (-1.75%) | 4,911,000 |
14 Nov 2005 | SGD | 2.37 | 2.38 | 2.29 | 2.29 | 2.29 | -0.09 (-3.78%) | 2,650,000 |
11 Nov 2005 | SGD | 2.37 | 2.39 | 2.35 | 2.38 | 2.38 | +0.02 (+0.85%) | 1,570,000 |
10 Nov 2005 | SGD | 2.38 | 2.38 | 2.31 | 2.36 | 2.36 | -0.02 (-0.84%) | 2,410,000 |
9 Nov 2005 | SGD | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | -0.02 (-0.83%) | 2,354,000 |
8 Nov 2005 | SGD | 2.42 | 2.46 | 2.39 | 2.4 | 2.4 | +0.04 (+1.69%) | 13,711,000 |
7 Nov 2005 | SGD | 2.42 | 2.42 | 2.35 | 2.36 | 2.36 | -0.04 (-1.67%) | 4,470,000 |
4 Nov 2005 | SGD | 2.32 | 2.42 | 2.31 | 2.4 | 2.4 | +0.11 (+4.80%) | 8,046,000 |
2 Nov 2005 | SGD | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | +0.09 (+4.09%) | 6,451,000 |
31 Oct 2005 | SGD | 2.15 | 2.21 | 2.14 | 2.2 | 2.2 | +0.08 (+3.77%) | 8,458,000 |
28 Oct 2005 | SGD | 2.07 | 2.15 | 2.07 | 2.12 | 2.12 | +0.02 (+0.95%) | 7,013,000 |
27 Oct 2005 | SGD | 2.17 | 2.19 | 2.06 | 2.1 | 2.1 | -0.07 (-3.23%) | 6,240,000 |