Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2005 | SGD | 14.5 | 14.5 | 14.3 | 14.5 | 14.3776 | +0.1 (+0.69%) | 2,273,000 |
6 Jun 2005 | SGD | 14.4 | 14.5 | 14.3 | 14.4 | 14.2785 | 0.0 (0.0%) | 2,427,000 |
3 Jun 2005 | SGD | 14.2 | 14.4 | 14.2 | 14.4 | 14.2785 | +0.1 (+0.70%) | 3,381,000 |
2 Jun 2005 | SGD | 14.1 | 14.3 | 14.1 | 14.3 | 14.1793 | +0.3 (+2.14%) | 5,012,000 |
1 Jun 2005 | SGD | 14 | 14.2 | 14 | 14 | 13.8819 | +0.1 (+0.72%) | 3,017,000 |
31 May 2005 | SGD | 14.2 | 14.2 | 13.9 | 13.9 | 13.7827 | -0.3 (-2.11%) | 4,306,000 |
30 May 2005 | SGD | 14.1 | 14.3 | 14.1 | 14.2 | 14.0802 | +0.1 (+0.71%) | 4,367,000 |
27 May 2005 | SGD | 14.1 | 14.2 | 14 | 14.1 | 13.981 | 0.0 (0.0%) | 3,842,000 |
26 May 2005 | SGD | 14.1 | 14.2 | 13.9 | 14.1 | 13.981 | -0.1 (-0.70%) | 8,626,000 |
25 May 2005 | SGD | 14.4 | 14.4 | 14.1 | 14.2 | 14.0802 | -0.2 (-1.39%) | 4,702,000 |
24 May 2005 | SGD | 14.5 | 14.5 | 14.3 | 14.4 | 14.2785 | 0.0 (0.0%) | 4,592,000 |
20 May 2005 | SGD | 14.6 | 14.6 | 14.4 | 14.4 | 14.2785 | -0.1 (-0.69%) | 2,330,000 |
19 May 2005 | SGD | 14.5 | 14.6 | 14.5 | 14.5 | 14.3776 | 0.0 (0.0%) | 2,403,000 |
18 May 2005 | SGD | 14.5 | 14.6 | 14.4 | 14.5 | 14.3776 | +0.1 (+0.69%) | 1,702,000 |
17 May 2005 | SGD | 14.5 | 14.5 | 14.4 | 14.4 | 14.2785 | 0.0 (0.0%) | 1,092,000 |
16 May 2005 | SGD | 14.4 | 14.6 | 14.4 | 14.4 | 14.2785 | +0.1 (+0.70%) | 2,214,000 |
13 May 2005 | SGD | 14.3 | 14.5 | 14.3 | 14.3 | 14.1793 | -0.1 (-0.69%) | 2,343,000 |
12 May 2005 | SGD | 14.6 | 14.6 | 14.4 | 14.4 | 14.2785 | -0.2 (-1.37%) | 2,115,000 |
11 May 2005 | SGD | 14.4 | 14.6 | 14.3 | 14.6 | 14.4768 | +0.2 (+1.39%) | 3,406,000 |
10 May 2005 | SGD | 14.6 | 14.6 | 14.4 | 14.4 | 14.2785 | -0.2 (-1.37%) | 2,851,000 |
9 May 2005 | SGD | 14.7 | 14.7 | 14.6 | 14.6 | 14.4768 | -0.1 (-0.68%) | 1,962,000 |
6 May 2005 | SGD | 14.5 | 14.7 | 14.4 | 14.7 | 14.5759 | +0.3 (+2.08%) | 1,820,000 |
5 May 2005 | SGD | 14.5 | 14.5 | 14.4 | 14.4 | 14.2785 | -0.1 (-0.69%) | 5,323,000 |
4 May 2005 | SGD | 14.6 | 14.7 | 14.5 | 14.5 | 14.3776 | -0.1 (-0.68%) | 5,631,000 |
3 May 2005 | SGD | 14.5 | 14.6 | 14.5 | 14.6 | 14.4768 | +0.3 (+2.10%) | 2,013,000 |
29 Apr 2005 | SGD | 14.4 | 14.5 | 14.3 | 14.3 | 14.1793 | -0.2 (-1.38%) | 8,219,000 |
28 Apr 2005 | SGD | 14.5 | 14.5 | 14.4 | 14.5 | 14.3776 | -0.1 (-0.68%) | 3,278,000 |
27 Apr 2005 | SGD | 14.9 | 14.9 | 14.5 | 14.6 | 14.4768 | -0.4 (-2.67%) | 3,973,000 |
26 Apr 2005 | SGD | 15 | 15 | 14.9 | 15 | 14.8734 | 0.0 (0.0%) | 1,952,000 |
25 Apr 2005 | SGD | 14.8 | 15.1 | 14.8 | 15 | 14.8734 | +0.2 (+1.35%) | 4,215,000 |