Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | SGD | 0.49 | 0.49 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 907,000 |
28 Jan 2005 | SGD | 0.445 | 0.48 | 0.445 | 0.47 | 0.47 | +0.025 (+5.62%) | 1,245,000 |
27 Jan 2005 | SGD | 0.5 | 0.5 | 0.44 | 0.445 | 0.445 | -0.04 (-8.25%) | 1,809,000 |
26 Jan 2005 | SGD | 0.51 | 0.51 | 0.48 | 0.485 | 0.485 | -0.015 (-3%) | 2,141,000 |
25 Jan 2005 | SGD | 0.395 | 0.5 | 0.395 | 0.5 | 0.5 | -0.07 (-12.28%) | 7,254,000 |
24 Jan 2005 | SGD | 0.565 | 0.585 | 0.555 | 0.57 | 0.57 | -0.18 (-24%) | 2,667,000 |
20 Jan 2005 | SGD | 0.82 | 0.86 | 0.725 | 0.75 | 0.75 | -0.14 (-15.73%) | 6,071,000 |
19 Jan 2005 | SGD | 0.83 | 0.89 | 0.83 | 0.89 | 0.89 | +0.17 (+23.61%) | 4,202,000 |
18 Jan 2005 | SGD | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 3,489,000 |
17 Jan 2005 | SGD | 0.76 | 0.765 | 0.75 | 0.75 | 0.75 | +0.005 (+0.67%) | 957,000 |
14 Jan 2005 | SGD | 0.72 | 0.745 | 0.72 | 0.745 | 0.745 | -0.02 (-2.61%) | 1,398,000 |
13 Jan 2005 | SGD | 0.74 | 0.765 | 0.74 | 0.765 | 0.765 | +0.07 (+10.07%) | 2,858,000 |
12 Jan 2005 | SGD | 0.67 | 0.705 | 0.665 | 0.695 | 0.695 | +0.07 (+11.20%) | 7,864,000 |
11 Jan 2005 | SGD | 0.61 | 0.63 | 0.61 | 0.625 | 0.625 | +0.04 (+6.84%) | 5,339,000 |
10 Jan 2005 | SGD | 0.585 | 0.6 | 0.585 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,784,000 |
7 Jan 2005 | SGD | 0.585 | 0.59 | 0.57 | 0.58 | 0.58 | -0.015 (-2.52%) | 1,588,000 |
6 Jan 2005 | SGD | 0.56 | 0.595 | 0.56 | 0.595 | 0.595 | +0.035 (+6.25%) | 3,185,000 |
5 Jan 2005 | SGD | 0.56 | 0.62 | 0.555 | 0.56 | 0.56 | -0.055 (-8.94%) | 3,399,000 |
4 Jan 2005 | SGD | 0.62 | 0.63 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 2,116,000 |
3 Jan 2005 | SGD | 0.61 | 0.63 | 0.605 | 0.63 | 0.63 | +0.02 (+3.28%) | 1,728,000 |
31 Dec 2004 | SGD | 0.615 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 2,440,000 |
30 Dec 2004 | SGD | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | +0.04 (+6.90%) | 3,201,000 |
29 Dec 2004 | SGD | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | +0.045 (+8.41%) | 4,283,000 |
28 Dec 2004 | SGD | 0.51 | 0.535 | 0.51 | 0.535 | 0.535 | +0.025 (+4.90%) | 1,941,000 |
27 Dec 2004 | SGD | 0.515 | 0.525 | 0.5 | 0.51 | 0.51 | -0.015 (-2.86%) | 3,843,000 |
24 Dec 2004 | SGD | 0.52 | 0.53 | 0.515 | 0.525 | 0.525 | -0.015 (-2.78%) | 463,000 |
23 Dec 2004 | SGD | 0.545 | 0.555 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 2,292,000 |
22 Dec 2004 | SGD | 0.535 | 0.555 | 0.53 | 0.55 | 0.55 | +0.07 (+14.58%) | 4,760,000 |
21 Dec 2004 | SGD | 0.5 | 0.505 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 3,368,000 |
20 Dec 2004 | SGD | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | -0.02 (-3.77%) | 4,363,000 |