Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2006 | SGD | 18 | 18.2 | 17.3 | 17.3 | 17.154 | -0.6 (-3.35%) | 7,867,000 |
19 May 2006 | SGD | 17.9 | 18.1 | 17.8 | 17.9 | 17.7489 | -0.1 (-0.56%) | 7,103,000 |
18 May 2006 | SGD | 17.6 | 18 | 17.5 | 18 | 17.8481 | -0.2 (-1.10%) | 6,191,000 |
17 May 2006 | SGD | 18.1 | 18.3 | 18 | 18.2 | 18.0464 | +0.3 (+1.68%) | 5,397,000 |
16 May 2006 | SGD | 17.8 | 18 | 17.6 | 17.9 | 17.7489 | +0.3 (+1.70%) | 6,542,000 |
15 May 2006 | SGD | 18.3 | 18.3 | 17.6 | 17.6 | 17.4515 | -1 (-5.38%) | 8,281,000 |
11 May 2006 | SGD | 18.7 | 18.8 | 18.5 | 18.6 | 18.443 | -0.3 (-1.59%) | 2,487,000 |
10 May 2006 | SGD | 18.6 | 18.9 | 18.5 | 18.9 | 18.7405 | +0.3 (+1.61%) | 6,804,000 |
9 May 2006 | SGD | 19.1 | 19.2 | 18.6 | 18.6 | 18.443 | -0.6 (-3.12%) | 5,709,000 |
8 May 2006 | SGD | 18.9 | 19.2 | 18.9 | 19.2 | 19.038 | +0.5 (+2.67%) | 7,418,000 |
5 May 2006 | SGD | 18.7 | 18.9 | 18.6 | 18.7 | 18.5422 | 0.0 (0.0%) | 1,869,000 |
4 May 2006 | SGD | 18.9 | 18.9 | 18.6 | 18.7 | 18.5422 | -0.2 (-1.06%) | 6,115,000 |
3 May 2006 | SGD | 18.4 | 19 | 18.4 | 18.9 | 18.7405 | +0.6 (+3.28%) | 13,436,000 |
2 May 2006 | SGD | 18 | 18.5 | 18 | 18.3 | 18.1456 | +0.5 (+2.81%) | 13,160,000 |
28 Apr 2006 | SGD | 17.3 | 17.8 | 16.9 | 17.8 | 17.6498 | +0.6 (+3.49%) | 14,656,000 |
27 Apr 2006 | SGD | 17.4 | 17.5 | 17.2 | 17.2 | 17.0548 | -0.2 (-1.15%) | 3,215,000 |
26 Apr 2006 | SGD | 17.3 | 17.4 | 17.2 | 17.4 | 17.2532 | +0.2 (+1.16%) | 3,967,000 |
25 Apr 2006 | SGD | 17.2 | 17.3 | 17.1 | 17.2 | 17.0548 | 0.0 (0.0%) | 3,320,000 |
24 Apr 2006 | SGD | 17.3 | 17.3 | 17.1 | 17.2 | 17.0548 | -0.1 (-0.58%) | 4,852,000 |
21 Apr 2006 | SGD | 17.1 | 17.3 | 17.1 | 17.3 | 17.154 | +0.2 (+1.17%) | 7,853,000 |
20 Apr 2006 | SGD | 17.1 | 17.2 | 17 | 17.1 | 16.9557 | +0.1 (+0.59%) | 3,690,000 |
19 Apr 2006 | SGD | 16.8 | 17.1 | 16.8 | 17 | 16.8565 | +0.3 (+1.80%) | 8,555,000 |
18 Apr 2006 | SGD | 16.7 | 16.8 | 16.6 | 16.7 | 16.5591 | 0.0 (0.0%) | 2,723,000 |
17 Apr 2006 | SGD | 16.5 | 16.7 | 16.5 | 16.7 | 16.5591 | +0.2 (+1.21%) | 1,323,000 |
13 Apr 2006 | SGD | 16.7 | 16.7 | 16.5 | 16.5 | 16.3608 | -0.1 (-0.60%) | 3,541,000 |
12 Apr 2006 | SGD | 16.7 | 16.7 | 16.5 | 16.6 | 16.4599 | -0.1 (-0.60%) | 6,577,000 |
11 Apr 2006 | SGD | 16.7 | 16.8 | 16.6 | 16.7 | 16.5591 | 0.0 (0.0%) | 3,093,000 |
10 Apr 2006 | SGD | 16.7 | 16.7 | 16.6 | 16.7 | 16.5591 | -0.1 (-0.60%) | 13,854,000 |
7 Apr 2006 | SGD | 16.5 | 16.8 | 16.5 | 16.8 | 16.6582 | +0.3 (+1.82%) | 7,110,000 |
6 Apr 2006 | SGD | 16.5 | 16.7 | 16.5 | 16.5 | 16.3608 | 0.0 (0.0%) | 8,061,000 |