Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2005 | SGD | 15.6 | 15.8 | 15.5 | 15.6 | 15.4683 | 0.0 (0.0%) | 3,111,000 |
29 Aug 2005 | SGD | 15.5 | 15.6 | 15.3 | 15.6 | 15.4683 | +0.1 (+0.65%) | 4,474,000 |
26 Aug 2005 | SGD | 15.5 | 15.6 | 15.4 | 15.5 | 15.3692 | +0.1 (+0.65%) | 3,186,000 |
25 Aug 2005 | SGD | 15.3 | 15.6 | 15.3 | 15.4 | 15.27 | -0.1 (-0.65%) | 4,505,000 |
24 Aug 2005 | SGD | 15.4 | 15.5 | 15.4 | 15.5 | 15.3692 | 0.0 (0.0%) | 2,923,000 |
23 Aug 2005 | SGD | 15.5 | 15.7 | 15.5 | 15.5 | 15.3692 | -0.1 (-0.64%) | 4,064,000 |
22 Aug 2005 | SGD | 15.4 | 15.7 | 15.4 | 15.6 | 15.4683 | +0.2 (+1.30%) | 3,863,000 |
19 Aug 2005 | SGD | 15.7 | 15.7 | 15.4 | 15.4 | 15.27 | -0.1 (-0.65%) | 5,167,000 |
18 Aug 2005 | SGD | 15.7 | 15.9 | 15.5 | 15.5 | 15.3692 | -0.1 (-0.64%) | 5,560,000 |
17 Aug 2005 | SGD | 15.7 | 15.7 | 15.5 | 15.6 | 15.4683 | -0.2 (-1.27%) | 4,113,000 |
16 Aug 2005 | SGD | 15.8 | 15.8 | 15.7 | 15.8 | 15.6667 | +0.1 (+0.64%) | 1,364,000 |
15 Aug 2005 | SGD | 15.8 | 15.8 | 15.5 | 15.7 | 15.5675 | -0.1 (-0.63%) | 2,944,000 |
12 Aug 2005 | SGD | 15.8 | 15.9 | 15.6 | 15.8 | 15.6667 | +0.1 (+0.64%) | 5,847,000 |
11 Aug 2005 | SGD | 16.1 | 16.1 | 15.6 | 15.7 | 15.5675 | -0.5 (-3.09%) | 7,356,000 |
10 Aug 2005 | SGD | 16.5 | 16.5 | 16.2 | 16.2 | 16.0633 | -0.3 (-1.82%) | 6,897,000 |
8 Aug 2005 | SGD | 16.5 | 16.6 | 16.3 | 16.5 | 16.3608 | 0.0 (0.0%) | 2,164,000 |
5 Aug 2005 | SGD | 16.4 | 16.7 | 16.4 | 16.5 | 16.3608 | 0.0 (0.0%) | 4,598,000 |
4 Aug 2005 | SGD | 16.6 | 16.7 | 16.5 | 16.5 | 16.3608 | -0.1 (-0.60%) | 7,385,000 |
3 Aug 2005 | SGD | 16.8 | 17 | 16.6 | 16.6 | 16.4599 | -0.2 (-1.19%) | 6,705,000 |
2 Aug 2005 | SGD | 16.6 | 16.8 | 16.5 | 16.8 | 16.6582 | +0.2 (+1.20%) | 9,370,000 |
1 Aug 2005 | SGD | 16.2 | 16.6 | 16.2 | 16.6 | 16.4599 | +0.5 (+3.11%) | 14,346,000 |
29 Jul 2005 | SGD | 15.8 | 16.3 | 15.7 | 16.1 | 15.9641 | +0.4 (+2.55%) | 13,676,000 |
28 Jul 2005 | SGD | 15.6 | 15.8 | 15.5 | 15.7 | 15.5675 | +0.1 (+0.64%) | 3,868,000 |
27 Jul 2005 | SGD | 15.5 | 15.6 | 15.4 | 15.6 | 15.4683 | +0.1 (+0.65%) | 2,289,000 |
26 Jul 2005 | SGD | 15.5 | 15.7 | 15.5 | 15.5 | 15.3692 | 0.0 (0.0%) | 3,348,000 |
25 Jul 2005 | SGD | 15.7 | 15.7 | 15.4 | 15.5 | 15.3692 | -0.2 (-1.27%) | 3,415,000 |
22 Jul 2005 | SGD | 15.7 | 15.8 | 15.6 | 15.7 | 15.5675 | 0.0 (0.0%) | 5,164,000 |
21 Jul 2005 | SGD | 15.7 | 15.8 | 15.6 | 15.7 | 15.5675 | -0.2 (-1.26%) | 10,241,000 |
20 Jul 2005 | SGD | 15.7 | 15.9 | 15.6 | 15.9 | 15.7658 | +0.5 (+3.25%) | 24,893,000 |
19 Jul 2005 | SGD | 14.7 | 15.5 | 14.6 | 15.4 | 15.27 | +0.7 (+4.76%) | 17,418,000 |