Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2005 | SGD | 5.55 | 5.7 | 5.5 | 5.65 | 5.65 | +0.15 (+2.73%) | 143,000 |
5 Jul 2005 | SGD | 5.45 | 5.55 | 5.45 | 5.5 | 5.5 | +0.1 (+1.85%) | 120,000 |
4 Jul 2005 | SGD | 5.15 | 5.4 | 5.15 | 5.4 | 5.4 | +0.3 (+5.88%) | 522,000 |
1 Jul 2005 | SGD | 5 | 5.1 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 485,000 |
30 Jun 2005 | SGD | 5.05 | 5.05 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 31,000 |
29 Jun 2005 | SGD | 5.2 | 5.2 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 17,000 |
28 Jun 2005 | SGD | 5 | 5.15 | 5 | 5.1 | 5.1 | +0.05 (+0.99%) | 36,000 |
27 Jun 2005 | SGD | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -0.25 (-4.72%) | 330,000 |
24 Jun 2005 | SGD | 5.2 | 5.3 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 107,000 |
23 Jun 2005 | SGD | 5.15 | 5.35 | 5.15 | 5.25 | 5.25 | +0.1 (+1.94%) | 120,000 |
22 Jun 2005 | SGD | 5.15 | 5.15 | 5.1 | 5.15 | 5.15 | -0.05 (-0.96%) | 48,000 |
21 Jun 2005 | SGD | 5.05 | 5.25 | 5.05 | 5.2 | 5.2 | +0.2 (+4%) | 108,000 |
20 Jun 2005 | SGD | 5.05 | 5.15 | 5 | 5 | 5 | -0.05 (-0.99%) | 214,000 |
17 Jun 2005 | SGD | 4.9 | 5.1 | 4.9 | 5.05 | 5.05 | +0.15 (+3.06%) | 200,000 |
16 Jun 2005 | SGD | 4.64 | 4.92 | 4.64 | 4.9 | 4.9 | +0.24 (+5.15%) | 346,000 |
15 Jun 2005 | SGD | 4.62 | 4.68 | 4.62 | 4.66 | 4.66 | 0.0 (0.0%) | 50,000 |
14 Jun 2005 | SGD | 4.64 | 4.66 | 4.6 | 4.66 | 4.66 | +0.02 (+0.43%) | 52,000 |
13 Jun 2005 | SGD | 4.62 | 4.64 | 4.6 | 4.64 | 4.64 | 0.0 (0.0%) | 35,000 |
10 Jun 2005 | SGD | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | +0.06 (+1.31%) | 185,000 |
9 Jun 2005 | SGD | 4.46 | 4.62 | 4.46 | 4.58 | 4.58 | +0.12 (+2.69%) | 133,000 |
8 Jun 2005 | SGD | 4.48 | 4.5 | 4.44 | 4.46 | 4.46 | -0.06 (-1.33%) | 107,000 |
7 Jun 2005 | SGD | 4.6 | 4.6 | 4.52 | 4.52 | 4.52 | -0.04 (-0.88%) | 46,000 |
6 Jun 2005 | SGD | 4.5 | 4.56 | 4.5 | 4.56 | 4.56 | +0.04 (+0.88%) | 101,000 |
3 Jun 2005 | SGD | 4.46 | 4.54 | 4.46 | 4.52 | 4.52 | +0.08 (+1.80%) | 139,000 |
2 Jun 2005 | SGD | 4.4 | 4.48 | 4.4 | 4.44 | 4.44 | +0.06 (+1.37%) | 238,000 |
1 Jun 2005 | SGD | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | +0.08 (+1.86%) | 101,000 |
31 May 2005 | SGD | 4.38 | 4.4 | 4.3 | 4.3 | 4.3 | -0.08 (-1.83%) | 153,000 |
30 May 2005 | SGD | 4.32 | 4.38 | 4.3 | 4.38 | 4.38 | +0.08 (+1.86%) | 196,000 |
27 May 2005 | SGD | 4.32 | 4.36 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 146,000 |
26 May 2005 | SGD | 4.22 | 4.32 | 4.18 | 4.32 | 4.32 | +0.1 (+2.37%) | 240,000 |