Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | SGD | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.015 (-9.09%) | 530,000 |
28 Feb 2005 | SGD | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 185,000 |
25 Feb 2005 | SGD | 0.165 | 0.17 | 0.15 | 0.17 | 0.17 | +0.005 (+3.03%) | 620,000 |
24 Feb 2005 | SGD | 0.165 | 0.165 | 0.14 | 0.165 | 0.165 | -0.01 (-5.71%) | 1,005,000 |
23 Feb 2005 | SGD | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 695,000 |
22 Feb 2005 | SGD | 0.215 | 0.215 | 0.19 | 0.19 | 0.19 | -0.03 (-13.64%) | 415,000 |
21 Feb 2005 | SGD | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.035 (-13.73%) | 1,058,000 |
18 Feb 2005 | SGD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 555,000 |
17 Feb 2005 | SGD | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,290,000 |
16 Feb 2005 | SGD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 520,000 |
15 Feb 2005 | SGD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.03 (-10.34%) | 736,000 |
14 Feb 2005 | SGD | 0.275 | 0.295 | 0.275 | 0.29 | 0.29 | +0.025 (+9.43%) | 1,461,000 |
11 Feb 2005 | SGD | 0.285 | 0.285 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 824,000 |
8 Feb 2005 | SGD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 122,000 |
7 Feb 2005 | SGD | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 767,000 |
4 Feb 2005 | SGD | 0.275 | 0.29 | 0.265 | 0.285 | 0.285 | +0.015 (+5.56%) | 2,912,000 |
3 Feb 2005 | SGD | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 3,115,000 |
2 Feb 2005 | SGD | 0.295 | 0.295 | 0.25 | 0.255 | 0.255 | -0.04 (-13.56%) | 848,000 |
1 Feb 2005 | SGD | 0.33 | 0.33 | 0.295 | 0.295 | 0.295 | -0.03 (-9.23%) | 1,425,000 |
31 Jan 2005 | SGD | 0.345 | 0.345 | 0.32 | 0.325 | 0.325 | -0.02 (-5.80%) | 625,000 |
28 Jan 2005 | SGD | 0.32 | 0.345 | 0.32 | 0.345 | 0.345 | +0.025 (+7.81%) | 424,000 |
27 Jan 2005 | SGD | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.025 (-7.25%) | 348,000 |
26 Jan 2005 | SGD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | +0.025 (+7.81%) | 235,000 |
25 Jan 2005 | SGD | 0.265 | 0.32 | 0.265 | 0.32 | 0.32 | -0.06 (-15.79%) | 557,000 |
24 Jan 2005 | SGD | 0.375 | 0.4 | 0.375 | 0.38 | 0.38 | -0.14 (-26.92%) | 496,000 |
20 Jan 2005 | SGD | 0.645 | 0.645 | 0.52 | 0.52 | 0.52 | -0.135 (-20.61%) | 1,813,000 |
19 Jan 2005 | SGD | 0.655 | 0.655 | 0.625 | 0.655 | 0.655 | +0.14 (+27.18%) | 400,000 |
18 Jan 2005 | SGD | 0.525 | 0.54 | 0.505 | 0.515 | 0.515 | -0.025 (-4.63%) | 2,406,000 |
17 Jan 2005 | SGD | 0.545 | 0.55 | 0.54 | 0.54 | 0.54 | +0.02 (+3.85%) | 218,000 |
14 Jan 2005 | SGD | 0.515 | 0.545 | 0.51 | 0.52 | 0.52 | -0.04 (-7.14%) | 1,326,000 |