Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | SGD | 4.48 | 4.5 | 4.44 | 4.44 | 4.44 | -0.02 (-0.45%) | 152,000 |
10 Jan 2005 | SGD | 4.48 | 4.5 | 4.44 | 4.46 | 4.46 | 0.0 (0.0%) | 189,000 |
7 Jan 2005 | SGD | 4.5 | 4.56 | 4.44 | 4.46 | 4.46 | +0.02 (+0.45%) | 269,000 |
6 Jan 2005 | SGD | 4.46 | 4.52 | 4.44 | 4.44 | 4.44 | -0.04 (-0.89%) | 352,000 |
5 Jan 2005 | SGD | 4.44 | 4.54 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 439,000 |
4 Jan 2005 | SGD | 4.56 | 4.56 | 4.48 | 4.5 | 4.5 | -0.12 (-2.60%) | 165,000 |
3 Jan 2005 | SGD | 4.6 | 4.64 | 4.56 | 4.62 | 4.62 | +0.06 (+1.32%) | 213,000 |
31 Dec 2004 | SGD | 4.54 | 4.56 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 36,000 |
30 Dec 2004 | SGD | 4.5 | 4.56 | 4.44 | 4.54 | 4.54 | +0.1 (+2.25%) | 170,000 |
29 Dec 2004 | SGD | 4.6 | 4.6 | 4.44 | 4.44 | 4.44 | -0.14 (-3.06%) | 192,000 |
28 Dec 2004 | SGD | 4.42 | 4.6 | 4.42 | 4.58 | 4.58 | +0.12 (+2.69%) | 493,000 |
27 Dec 2004 | SGD | 4.42 | 4.46 | 4.38 | 4.46 | 4.46 | +0.02 (+0.45%) | 76,000 |
24 Dec 2004 | SGD | 4.36 | 4.44 | 4.36 | 4.44 | 4.44 | +0.08 (+1.83%) | 137,000 |
23 Dec 2004 | SGD | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | +0.02 (+0.46%) | 62,000 |
22 Dec 2004 | SGD | 4.38 | 4.42 | 4.3 | 4.34 | 4.34 | -0.06 (-1.36%) | 166,000 |
21 Dec 2004 | SGD | 4.42 | 4.46 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 30,000 |
20 Dec 2004 | SGD | 4.36 | 4.4 | 4.36 | 4.4 | 4.4 | -0.04 (-0.90%) | 28,000 |
17 Dec 2004 | SGD | 4.42 | 4.54 | 4.42 | 4.44 | 4.44 | +0.02 (+0.45%) | 232,000 |
16 Dec 2004 | SGD | 4.46 | 4.5 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 300,000 |
15 Dec 2004 | SGD | 4.16 | 4.44 | 4.16 | 4.4 | 4.4 | +0.2 (+4.76%) | 801,000 |
14 Dec 2004 | SGD | 4.12 | 4.2 | 4.1 | 4.2 | 4.2 | +0.1 (+2.44%) | 285,000 |
13 Dec 2004 | SGD | 4.24 | 4.24 | 4.08 | 4.1 | 4.1 | -0.12 (-2.84%) | 269,000 |
10 Dec 2004 | SGD | 4.16 | 4.24 | 4.14 | 4.22 | 4.22 | +0.14 (+3.43%) | 391,000 |
9 Dec 2004 | SGD | 4.2 | 4.22 | 4.08 | 4.08 | 4.08 | -0.16 (-3.77%) | 893,000 |
8 Dec 2004 | SGD | 4.38 | 4.38 | 4.18 | 4.24 | 4.24 | -0.16 (-3.64%) | 547,000 |
7 Dec 2004 | SGD | 4.5 | 4.5 | 4.38 | 4.4 | 4.4 | -0.14 (-3.08%) | 347,000 |
6 Dec 2004 | SGD | 4.58 | 4.66 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 264,000 |
3 Dec 2004 | SGD | 4.58 | 4.62 | 4.5 | 4.52 | 4.52 | -0.02 (-0.44%) | 240,000 |
2 Dec 2004 | SGD | 4.62 | 4.68 | 4.54 | 4.54 | 4.54 | +0.04 (+0.89%) | 246,000 |
1 Dec 2004 | SGD | 4.52 | 4.56 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 260,000 |