Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2005 | SGD | 15.9 | 15.9 | 15.7 | 15.9 | 15.7658 | 0.0 (0.0%) | 2,454,000 |
16 Nov 2005 | SGD | 15.8 | 15.9 | 15.7 | 15.9 | 15.7658 | +0.2 (+1.27%) | 1,548,000 |
15 Nov 2005 | SGD | 16 | 16 | 15.7 | 15.7 | 15.5675 | -0.2 (-1.26%) | 3,402,000 |
14 Nov 2005 | SGD | 16.1 | 16.1 | 15.9 | 15.9 | 15.7658 | -0.1 (-0.63%) | 2,087,000 |
11 Nov 2005 | SGD | 15.9 | 16.1 | 15.9 | 16 | 15.865 | +0.1 (+0.63%) | 3,926,000 |
10 Nov 2005 | SGD | 16 | 16.1 | 15.8 | 15.9 | 15.7658 | -0.1 (-0.63%) | 2,997,000 |
9 Nov 2005 | SGD | 15.8 | 16 | 15.6 | 16 | 15.865 | +0.2 (+1.27%) | 7,442,000 |
8 Nov 2005 | SGD | 15.7 | 15.8 | 15.5 | 15.8 | 15.6667 | +0.2 (+1.28%) | 3,185,000 |
7 Nov 2005 | SGD | 15.6 | 15.7 | 15.5 | 15.6 | 15.4683 | 0.0 (0.0%) | 2,247,000 |
4 Nov 2005 | SGD | 15.6 | 15.8 | 15.5 | 15.6 | 15.4683 | 0.0 (0.0%) | 7,766,000 |
2 Nov 2005 | SGD | 15.4 | 15.7 | 15.4 | 15.6 | 15.4683 | +0.3 (+1.96%) | 7,684,000 |
31 Oct 2005 | SGD | 15.2 | 15.4 | 15.2 | 15.3 | 15.1709 | +0.1 (+0.66%) | 6,672,000 |
28 Oct 2005 | SGD | 15.2 | 15.4 | 15.1 | 15.2 | 15.0717 | -0.1 (-0.65%) | 5,697,000 |
27 Oct 2005 | SGD | 15.7 | 15.7 | 15.2 | 15.3 | 15.1709 | -0.3 (-1.92%) | 8,485,000 |
26 Oct 2005 | SGD | 15.5 | 15.7 | 15.5 | 15.6 | 15.4683 | 0.0 (0.0%) | 3,484,000 |
25 Oct 2005 | SGD | 15.8 | 15.9 | 15.6 | 15.6 | 15.4683 | -0.1 (-0.64%) | 5,371,000 |
24 Oct 2005 | SGD | 15.9 | 16 | 15.6 | 15.7 | 15.5675 | -0.2 (-1.26%) | 3,595,000 |
21 Oct 2005 | SGD | 15.5 | 15.9 | 15.5 | 15.9 | 15.7658 | +0.3 (+1.92%) | 5,288,000 |
20 Oct 2005 | SGD | 15.9 | 15.9 | 15.6 | 15.6 | 15.4683 | -0.1 (-0.64%) | 3,792,000 |
19 Oct 2005 | SGD | 16.1 | 16.1 | 15.6 | 15.7 | 15.5675 | -0.5 (-3.09%) | 5,984,000 |
18 Oct 2005 | SGD | 16.2 | 16.3 | 16 | 16.2 | 16.0633 | 0.0 (0.0%) | 2,454,000 |
17 Oct 2005 | SGD | 16.5 | 16.5 | 16.2 | 16.2 | 16.0633 | -0.2 (-1.22%) | 2,663,000 |
14 Oct 2005 | SGD | 16.6 | 16.7 | 16.3 | 16.4 | 16.2616 | -0.1 (-0.61%) | 2,691,000 |
13 Oct 2005 | SGD | 16.5 | 16.6 | 16.3 | 16.5 | 16.3608 | 0.0 (0.0%) | 2,009,000 |
12 Oct 2005 | SGD | 16.8 | 16.9 | 16.5 | 16.5 | 16.3608 | -0.3 (-1.79%) | 5,338,000 |
11 Oct 2005 | SGD | 16.4 | 16.8 | 16.3 | 16.8 | 16.6582 | +0.5 (+3.07%) | 6,592,000 |
10 Oct 2005 | SGD | 15.9 | 16.3 | 15.9 | 16.3 | 16.1624 | +0.4 (+2.52%) | 4,059,000 |
7 Oct 2005 | SGD | 15.8 | 16 | 15.7 | 15.9 | 15.7658 | +0.1 (+0.63%) | 2,529,000 |
6 Oct 2005 | SGD | 15.9 | 15.9 | 15.7 | 15.8 | 15.6667 | -0.2 (-1.25%) | 4,186,000 |
5 Oct 2005 | SGD | 15.8 | 16 | 15.8 | 16 | 15.865 | +0.1 (+0.63%) | 2,443,000 |