Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2005 | SGD | 4.16 | 4.16 | 4.1 | 4.16 | 4.16 | 0.0 (0.0%) | 248,000 |
8 Apr 2005 | SGD | 4.18 | 4.22 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 315,000 |
7 Apr 2005 | SGD | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | +0.2 (+5.05%) | 509,000 |
6 Apr 2005 | SGD | 3.96 | 3.98 | 3.92 | 3.96 | 3.96 | +0.02 (+0.51%) | 300,000 |
5 Apr 2005 | SGD | 3.98 | 3.98 | 3.92 | 3.94 | 3.94 | -0.02 (-0.51%) | 334,000 |
4 Apr 2005 | SGD | 4.02 | 4.02 | 3.92 | 3.96 | 3.96 | -0.06 (-1.49%) | 747,000 |
1 Apr 2005 | SGD | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | +0.02 (+0.50%) | 102,000 |
31 Mar 2005 | SGD | 4.04 | 4.1 | 4 | 4 | 4 | +0.02 (+0.50%) | 435,000 |
30 Mar 2005 | SGD | 4 | 4.08 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 431,000 |
29 Mar 2005 | SGD | 4.1 | 4.12 | 4 | 4 | 4 | -0.14 (-3.38%) | 653,000 |
28 Mar 2005 | SGD | 4.2 | 4.2 | 4.14 | 4.14 | 4.14 | -0.04 (-0.96%) | 46,000 |
24 Mar 2005 | SGD | 4.24 | 4.24 | 4.12 | 4.18 | 4.18 | 0.0 (0.0%) | 197,000 |
23 Mar 2005 | SGD | 4.18 | 4.18 | 4.1 | 4.18 | 4.18 | 0.0 (0.0%) | 352,000 |
22 Mar 2005 | SGD | 4.24 | 4.24 | 4.16 | 4.18 | 4.18 | -0.1 (-2.34%) | 107,000 |
21 Mar 2005 | SGD | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.08 (-1.83%) | 140,000 |
18 Mar 2005 | SGD | 4.26 | 4.36 | 4.26 | 4.36 | 4.36 | +0.18 (+4.31%) | 1,146,000 |
17 Mar 2005 | SGD | 4.12 | 4.24 | 4.1 | 4.18 | 4.18 | +0.04 (+0.97%) | 590,000 |
16 Mar 2005 | SGD | 4.02 | 4.16 | 4.02 | 4.14 | 4.14 | +0.1 (+2.48%) | 600,000 |
15 Mar 2005 | SGD | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.04 (-0.98%) | 222,000 |
14 Mar 2005 | SGD | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | 0.0 (0.0%) | 305,000 |
11 Mar 2005 | SGD | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | -0.02 (-0.49%) | 405,000 |
10 Mar 2005 | SGD | 4.16 | 4.16 | 4.1 | 4.1 | 4.1 | -0.1 (-2.38%) | 131,000 |
9 Mar 2005 | SGD | 4.04 | 4.2 | 4.04 | 4.2 | 4.2 | +0.12 (+2.94%) | 182,000 |
8 Mar 2005 | SGD | 4.2 | 4.2 | 4.08 | 4.08 | 4.08 | -0.16 (-3.77%) | 462,000 |
7 Mar 2005 | SGD | 4.22 | 4.3 | 4.22 | 4.24 | 4.24 | +0.06 (+1.44%) | 459,000 |
4 Mar 2005 | SGD | 4.18 | 4.2 | 4.16 | 4.18 | 4.18 | +0.02 (+0.48%) | 140,000 |
3 Mar 2005 | SGD | 4.18 | 4.2 | 4.14 | 4.16 | 4.16 | -0.02 (-0.48%) | 251,000 |
2 Mar 2005 | SGD | 4.2 | 4.22 | 4.12 | 4.18 | 4.18 | -0.02 (-0.48%) | 180,000 |
1 Mar 2005 | SGD | 4.26 | 4.26 | 4.08 | 4.2 | 4.2 | -0.04 (-0.94%) | 412,000 |
28 Feb 2005 | SGD | 4.18 | 4.26 | 4.18 | 4.24 | 4.24 | +0.04 (+0.95%) | 422,000 |