Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2005 | SGD | 4.36 | 4.36 | 4.22 | 4.22 | 4.22 | -0.18 (-4.09%) | 585,000 |
24 May 2005 | SGD | 4.4 | 4.44 | 4.38 | 4.4 | 4.4 | +0.08 (+1.85%) | 215,000 |
20 May 2005 | SGD | 4.36 | 4.42 | 4.32 | 4.32 | 4.32 | -0.04 (-0.92%) | 273,000 |
19 May 2005 | SGD | 4.4 | 4.44 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 287,000 |
18 May 2005 | SGD | 4.52 | 4.52 | 4.4 | 4.42 | 4.42 | -0.16 (-3.49%) | 185,000 |
17 May 2005 | SGD | 4.68 | 4.68 | 4.48 | 4.58 | 4.58 | -0.1 (-2.14%) | 97,000 |
16 May 2005 | SGD | 4.64 | 4.68 | 4.6 | 4.68 | 4.68 | +0.04 (+0.86%) | 104,000 |
13 May 2005 | SGD | 4.56 | 4.64 | 4.54 | 4.64 | 4.64 | +0.02 (+0.43%) | 245,000 |
12 May 2005 | SGD | 4.64 | 4.7 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 189,000 |
11 May 2005 | SGD | 4.6 | 4.68 | 4.56 | 4.62 | 4.62 | -0.04 (-0.86%) | 287,000 |
10 May 2005 | SGD | 4.62 | 4.66 | 4.58 | 4.66 | 4.66 | +0.08 (+1.75%) | 249,000 |
9 May 2005 | SGD | 4.64 | 4.64 | 4.56 | 4.58 | 4.58 | -0.06 (-1.29%) | 220,000 |
6 May 2005 | SGD | 4.46 | 4.64 | 4.46 | 4.64 | 4.64 | +0.18 (+4.04%) | 1,875,000 |
5 May 2005 | SGD | 4.38 | 4.46 | 4.38 | 4.46 | 4.46 | +0.08 (+1.83%) | 257,000 |
4 May 2005 | SGD | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | +0.02 (+0.46%) | 91,000 |
3 May 2005 | SGD | 4.36 | 4.36 | 4.32 | 4.36 | 4.36 | +0.02 (+0.46%) | 125,000 |
29 Apr 2005 | SGD | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | -0.02 (-0.46%) | 131,000 |
28 Apr 2005 | SGD | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -0.08 (-1.80%) | 121,000 |
27 Apr 2005 | SGD | 4.44 | 4.46 | 4.38 | 4.44 | 4.44 | 0.0 (0.0%) | 166,000 |
26 Apr 2005 | SGD | 4.42 | 4.44 | 4.38 | 4.44 | 4.44 | +0.04 (+0.91%) | 338,000 |
25 Apr 2005 | SGD | 4.3 | 4.42 | 4.3 | 4.4 | 4.4 | +0.08 (+1.85%) | 781,000 |
22 Apr 2005 | SGD | 4.28 | 4.36 | 4.28 | 4.32 | 4.32 | +0.04 (+0.93%) | 572,000 |
21 Apr 2005 | SGD | 4.26 | 4.28 | 4.22 | 4.28 | 4.28 | -0.02 (-0.47%) | 122,000 |
20 Apr 2005 | SGD | 4.28 | 4.3 | 4.24 | 4.3 | 4.3 | +0.08 (+1.90%) | 243,000 |
19 Apr 2005 | SGD | 4.14 | 4.24 | 4.14 | 4.22 | 4.22 | +0.14 (+3.43%) | 252,000 |
18 Apr 2005 | SGD | 4.14 | 4.16 | 4.08 | 4.08 | 4.08 | -0.08 (-1.92%) | 290,000 |
15 Apr 2005 | SGD | 4.2 | 4.2 | 4.14 | 4.16 | 4.16 | -0.04 (-0.95%) | 275,000 |
14 Apr 2005 | SGD | 4.2 | 4.3 | 4.18 | 4.2 | 4.2 | -0.02 (-0.47%) | 728,000 |
13 Apr 2005 | SGD | 4.14 | 4.26 | 4.12 | 4.22 | 4.22 | +0.1 (+2.43%) | 813,000 |
12 Apr 2005 | SGD | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | -0.04 (-0.96%) | 35,000 |