Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2005 | SGD | 4.3 | 4.3 | 4.18 | 4.2 | 4.2 | -0.1 (-2.33%) | 734,000 |
24 Feb 2005 | SGD | 4.3 | 4.36 | 4.26 | 4.3 | 4.3 | -0.02 (-0.46%) | 535,000 |
23 Feb 2005 | SGD | 4.3 | 4.38 | 4.3 | 4.32 | 4.32 | -0.04 (-0.92%) | 240,000 |
22 Feb 2005 | SGD | 4.5 | 4.5 | 4.36 | 4.36 | 4.36 | -0.12 (-2.68%) | 245,000 |
21 Feb 2005 | SGD | 4.4 | 4.48 | 4.4 | 4.48 | 4.48 | +0.06 (+1.36%) | 432,000 |
18 Feb 2005 | SGD | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | -0.04 (-0.90%) | 184,000 |
17 Feb 2005 | SGD | 4.4 | 4.46 | 4.38 | 4.46 | 4.46 | +0.08 (+1.83%) | 474,000 |
16 Feb 2005 | SGD | 4.4 | 4.4 | 4.34 | 4.38 | 4.38 | -0.02 (-0.45%) | 63,000 |
15 Feb 2005 | SGD | 4.34 | 4.44 | 4.34 | 4.4 | 4.4 | +0.1 (+2.33%) | 525,000 |
14 Feb 2005 | SGD | 4.32 | 4.32 | 4.28 | 4.3 | 4.3 | +0.04 (+0.94%) | 98,000 |
11 Feb 2005 | SGD | 4.32 | 4.32 | 4.26 | 4.26 | 4.26 | -0.08 (-1.84%) | 254,000 |
8 Feb 2005 | SGD | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.02 (-0.46%) | 134,000 |
7 Feb 2005 | SGD | 4.3 | 4.36 | 4.3 | 4.36 | 4.36 | +0.12 (+2.83%) | 262,000 |
4 Feb 2005 | SGD | 4.26 | 4.28 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 153,000 |
3 Feb 2005 | SGD | 4.34 | 4.34 | 4.24 | 4.24 | 4.24 | -0.06 (-1.40%) | 266,000 |
2 Feb 2005 | SGD | 4.26 | 4.34 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 313,000 |
1 Feb 2005 | SGD | 4.38 | 4.4 | 4.26 | 4.28 | 4.28 | -0.12 (-2.73%) | 325,000 |
31 Jan 2005 | SGD | 4.34 | 4.42 | 4.34 | 4.4 | 4.4 | +0.06 (+1.38%) | 594,000 |
28 Jan 2005 | SGD | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | +0.06 (+1.40%) | 359,000 |
27 Jan 2005 | SGD | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 333,000 |
26 Jan 2005 | SGD | 4.34 | 4.38 | 4.32 | 4.32 | 4.32 | +0.02 (+0.47%) | 406,000 |
25 Jan 2005 | SGD | 4.22 | 4.34 | 4.2 | 4.3 | 4.3 | +0.08 (+1.90%) | 453,000 |
24 Jan 2005 | SGD | 4.3 | 4.3 | 4.22 | 4.22 | 4.22 | -0.12 (-2.76%) | 358,000 |
20 Jan 2005 | SGD | 4.32 | 4.34 | 4.28 | 4.34 | 4.34 | 0.0 (0.0%) | 306,000 |
19 Jan 2005 | SGD | 4.34 | 4.4 | 4.32 | 4.34 | 4.34 | 0.0 (0.0%) | 596,000 |
18 Jan 2005 | SGD | 4.48 | 4.48 | 4.28 | 4.34 | 4.34 | -0.08 (-1.81%) | 1,504,000 |
17 Jan 2005 | SGD | 4.5 | 4.5 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 284,000 |
14 Jan 2005 | SGD | 4.46 | 4.52 | 4.44 | 4.5 | 4.5 | +0.04 (+0.90%) | 278,000 |
13 Jan 2005 | SGD | 4.38 | 4.52 | 4.38 | 4.46 | 4.46 | +0.08 (+1.83%) | 289,000 |
12 Jan 2005 | SGD | 4.4 | 4.42 | 4.38 | 4.38 | 4.38 | -0.06 (-1.35%) | 230,000 |