Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2005 | SGD | 15.1 | 15.2 | 15 | 15 | 14.8734 | 0.0 (0.0%) | 4,490,000 |
4 Mar 2005 | SGD | 15.1 | 15.2 | 15 | 15 | 14.8734 | -0.1 (-0.66%) | 2,007,000 |
3 Mar 2005 | SGD | 15.1 | 15.2 | 15 | 15.1 | 14.9726 | 0.0 (0.0%) | 2,129,000 |
2 Mar 2005 | SGD | 14.8 | 15.1 | 14.7 | 15.1 | 14.9726 | +0.4 (+2.72%) | 4,157,000 |
1 Mar 2005 | SGD | 14.9 | 15 | 14.7 | 14.7 | 14.5759 | -0.2 (-1.34%) | 6,862,000 |
28 Feb 2005 | SGD | 15.2 | 15.2 | 14.9 | 14.9 | 14.7743 | -0.1 (-0.67%) | 9,378,000 |
25 Feb 2005 | SGD | 15.2 | 15.2 | 15 | 15 | 14.8734 | -0.3 (-1.96%) | 9,432,000 |
24 Feb 2005 | SGD | 15.3 | 15.4 | 15.2 | 15.3 | 15.1709 | 0.0 (0.0%) | 7,959,000 |
23 Feb 2005 | SGD | 15.4 | 15.4 | 15.2 | 15.3 | 15.1709 | -0.3 (-1.92%) | 5,602,000 |
22 Feb 2005 | SGD | 15.6 | 15.6 | 15.4 | 15.6 | 15.4683 | 0.0 (0.0%) | 6,360,000 |
21 Feb 2005 | SGD | 15.8 | 15.9 | 15.6 | 15.6 | 15.4683 | -0.4 (-2.50%) | 13,072,000 |
18 Feb 2005 | SGD | 16.2 | 16.4 | 16 | 16 | 15.865 | -0.2 (-1.23%) | 6,108,000 |
17 Feb 2005 | SGD | 16.2 | 16.3 | 16.1 | 16.2 | 16.0633 | +0.1 (+0.62%) | 4,368,000 |
16 Feb 2005 | SGD | 16.2 | 16.3 | 16.1 | 16.1 | 15.9641 | -0.2 (-1.23%) | 2,033,000 |
15 Feb 2005 | SGD | 16.2 | 16.3 | 16.2 | 16.3 | 16.1624 | +0.2 (+1.24%) | 5,400,000 |
14 Feb 2005 | SGD | 16 | 16.2 | 16 | 16.1 | 15.9641 | +0.1 (+0.63%) | 2,748,000 |
11 Feb 2005 | SGD | 16 | 16.1 | 15.9 | 16 | 15.865 | +0.1 (+0.63%) | 5,266,000 |
8 Feb 2005 | SGD | 15.8 | 16 | 15.8 | 15.9 | 15.7658 | +0.2 (+1.27%) | 2,453,000 |
7 Feb 2005 | SGD | 15.8 | 15.9 | 15.7 | 15.7 | 15.5675 | 0.0 (0.0%) | 1,095,000 |
4 Feb 2005 | SGD | 15.7 | 15.9 | 15.7 | 15.7 | 15.5675 | 0.0 (0.0%) | 1,623,000 |
3 Feb 2005 | SGD | 15.8 | 15.9 | 15.7 | 15.7 | 15.5675 | -0.1 (-0.63%) | 1,794,000 |
2 Feb 2005 | SGD | 15.7 | 15.8 | 15.6 | 15.8 | 15.6667 | +0.2 (+1.28%) | 3,709,000 |
1 Feb 2005 | SGD | 15.8 | 15.9 | 15.6 | 15.6 | 15.4683 | -0.2 (-1.27%) | 2,751,000 |
31 Jan 2005 | SGD | 15.8 | 16 | 15.8 | 15.8 | 15.6667 | 0.0 (0.0%) | 3,827,000 |
28 Jan 2005 | SGD | 15.9 | 15.9 | 15.8 | 15.8 | 15.6667 | +0.1 (+0.64%) | 3,156,000 |
27 Jan 2005 | SGD | 15.9 | 15.9 | 15.7 | 15.7 | 15.5675 | -0.2 (-1.26%) | 2,332,000 |
26 Jan 2005 | SGD | 15.7 | 15.9 | 15.7 | 15.9 | 15.7658 | +0.2 (+1.27%) | 3,033,000 |
25 Jan 2005 | SGD | 15.7 | 15.8 | 15.7 | 15.7 | 15.5675 | 0.0 (0.0%) | 3,747,000 |
24 Jan 2005 | SGD | 15.7 | 15.9 | 15.6 | 15.7 | 15.5675 | 0.0 (0.0%) | 3,152,000 |
20 Jan 2005 | SGD | 15.8 | 15.9 | 15.7 | 15.7 | 15.5675 | -0.1 (-0.63%) | 4,688,000 |