Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2005 | SGD | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 2,230,000 |
18 May 2005 | SGD | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | +0.005 (+3.03%) | 1,316,000 |
17 May 2005 | SGD | 0.185 | 0.185 | 0.165 | 0.165 | 0.165 | -0.02 (-10.81%) | 1,135,000 |
16 May 2005 | SGD | 0.185 | 0.195 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,872,000 |
13 May 2005 | SGD | 0.19 | 0.205 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,142,000 |
12 May 2005 | SGD | 0.22 | 0.22 | 0.195 | 0.195 | 0.195 | -0.02 (-9.30%) | 2,923,000 |
11 May 2005 | SGD | 0.185 | 0.22 | 0.185 | 0.215 | 0.215 | +0.03 (+16.22%) | 6,320,000 |
10 May 2005 | SGD | 0.22 | 0.22 | 0.175 | 0.185 | 0.185 | -0.025 (-11.90%) | 3,624,000 |
9 May 2005 | SGD | 0.21 | 0.22 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 1,961,000 |
6 May 2005 | SGD | 0.21 | 0.225 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 4,051,000 |
5 May 2005 | SGD | 0.27 | 0.27 | 0.205 | 0.215 | 0.215 | -0.05 (-18.87%) | 12,360,000 |
4 May 2005 | SGD | 0.285 | 0.29 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 1,640,000 |
3 May 2005 | SGD | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,030,000 |
29 Apr 2005 | SGD | 0.28 | 0.305 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,166,000 |
28 Apr 2005 | SGD | 0.275 | 0.3 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,864,000 |
27 Apr 2005 | SGD | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.025 (+9.80%) | 4,627,000 |
26 Apr 2005 | SGD | 0.26 | 0.265 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 2,837,000 |
25 Apr 2005 | SGD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,206,000 |
22 Apr 2005 | SGD | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 2,418,000 |
21 Apr 2005 | SGD | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | 0.0 (0.0%) | 1,473,000 |
20 Apr 2005 | SGD | 0.26 | 0.275 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 3,788,000 |
19 Apr 2005 | SGD | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.02 (+8.51%) | 3,171,000 |
18 Apr 2005 | SGD | 0.265 | 0.275 | 0.23 | 0.235 | 0.235 | -0.03 (-11.32%) | 4,587,000 |
15 Apr 2005 | SGD | 0.295 | 0.295 | 0.255 | 0.265 | 0.265 | -0.025 (-8.62%) | 7,227,000 |
14 Apr 2005 | SGD | 0.265 | 0.29 | 0.24 | 0.29 | 0.29 | +0.025 (+9.43%) | 5,669,000 |
13 Apr 2005 | SGD | 0.3 | 0.305 | 0.26 | 0.265 | 0.265 | -0.03 (-10.17%) | 4,099,000 |
12 Apr 2005 | SGD | 0.32 | 0.32 | 0.29 | 0.295 | 0.295 | -0.03 (-9.23%) | 2,350,000 |
11 Apr 2005 | SGD | 0.3 | 0.325 | 0.295 | 0.325 | 0.325 | +0.03 (+10.17%) | 4,872,000 |
8 Apr 2005 | SGD | 0.28 | 0.305 | 0.27 | 0.295 | 0.295 | +0.025 (+9.26%) | 5,092,000 |
7 Apr 2005 | SGD | 0.25 | 0.285 | 0.25 | 0.27 | 0.27 | +0.025 (+10.20%) | 5,582,000 |