Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2005 | SGD | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,028,000 |
15 Mar 2005 | SGD | 0.19 | 0.195 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 885,000 |
14 Mar 2005 | SGD | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 1,836,000 |
11 Mar 2005 | SGD | 0.185 | 0.2 | 0.17 | 0.2 | 0.2 | +0.02 (+11.11%) | 3,048,000 |
10 Mar 2005 | SGD | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 1,095,000 |
9 Mar 2005 | SGD | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.01 (-5.26%) | 2,372,000 |
8 Mar 2005 | SGD | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 661,000 |
7 Mar 2005 | SGD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,290,000 |
4 Mar 2005 | SGD | 0.22 | 0.225 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 1,436,000 |
3 Mar 2005 | SGD | 0.225 | 0.23 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 1,561,000 |
2 Mar 2005 | SGD | 0.225 | 0.235 | 0.21 | 0.23 | 0.23 | +0.03 (+15%) | 2,696,000 |
1 Mar 2005 | SGD | 0.195 | 0.215 | 0.19 | 0.2 | 0.2 | -0.02 (-9.09%) | 2,982,000 |
28 Feb 2005 | SGD | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,532,000 |
25 Feb 2005 | SGD | 0.235 | 0.255 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 2,991,000 |
24 Feb 2005 | SGD | 0.27 | 0.27 | 0.215 | 0.25 | 0.25 | -0.025 (-9.09%) | 7,919,000 |
23 Feb 2005 | SGD | 0.28 | 0.295 | 0.27 | 0.275 | 0.275 | -0.03 (-9.84%) | 3,522,000 |
22 Feb 2005 | SGD | 0.345 | 0.345 | 0.295 | 0.305 | 0.305 | -0.04 (-11.59%) | 1,748,000 |
21 Feb 2005 | SGD | 0.39 | 0.39 | 0.34 | 0.345 | 0.345 | -0.055 (-13.75%) | 2,991,000 |
18 Feb 2005 | SGD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 800,000 |
17 Feb 2005 | SGD | 0.41 | 0.425 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 1,501,000 |
16 Feb 2005 | SGD | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 692,000 |
15 Feb 2005 | SGD | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | -0.01 (-2.30%) | 725,000 |
14 Feb 2005 | SGD | 0.44 | 0.45 | 0.43 | 0.435 | 0.435 | +0.025 (+6.10%) | 1,686,000 |
11 Feb 2005 | SGD | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | -0.025 (-5.75%) | 916,000 |
8 Feb 2005 | SGD | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 539,000 |
7 Feb 2005 | SGD | 0.44 | 0.45 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,560,000 |
4 Feb 2005 | SGD | 0.395 | 0.435 | 0.395 | 0.43 | 0.43 | +0.045 (+11.69%) | 2,989,000 |
3 Feb 2005 | SGD | 0.375 | 0.41 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 5,095,000 |
2 Feb 2005 | SGD | 0.425 | 0.43 | 0.375 | 0.375 | 0.375 | -0.055 (-12.79%) | 3,715,000 |
1 Feb 2005 | SGD | 0.47 | 0.475 | 0.43 | 0.43 | 0.43 | -0.03 (-6.52%) | 1,311,000 |