Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2005 | SGD | 0.32 | 0.335 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 4,080,000 |
30 May 2005 | SGD | 0.345 | 0.345 | 0.315 | 0.32 | 0.32 | -0.025 (-7.25%) | 1,164,000 |
27 May 2005 | SGD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 600,000 |
26 May 2005 | SGD | 0.355 | 0.355 | 0.34 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,535,000 |
25 May 2005 | SGD | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -0.025 (-6.49%) | 2,357,000 |
24 May 2005 | SGD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 216,000 |
20 May 2005 | SGD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 246,000 |
19 May 2005 | SGD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 280,000 |
18 May 2005 | SGD | 0.41 | 0.41 | 0.395 | 0.4 | 0.4 | -0.015 (-3.61%) | 1,278,000 |
17 May 2005 | SGD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 120,000 |
16 May 2005 | SGD | 0.435 | 0.435 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 752,000 |
13 May 2005 | SGD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 537,000 |
12 May 2005 | SGD | 0.42 | 0.44 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 525,000 |
11 May 2005 | SGD | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 132,000 |
10 May 2005 | SGD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 134,000 |
9 May 2005 | SGD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 610,000 |
6 May 2005 | SGD | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 815,000 |
5 May 2005 | SGD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 959,000 |
4 May 2005 | SGD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 534,000 |
3 May 2005 | SGD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,030,000 |
29 Apr 2005 | SGD | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 283,000 |
28 Apr 2005 | SGD | 0.4 | 0.415 | 0.4 | 0.415 | 0.415 | +0.015 (+3.75%) | 322,000 |
27 Apr 2005 | SGD | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 275,000 |
26 Apr 2005 | SGD | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 730,000 |
25 Apr 2005 | SGD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 493,000 |
22 Apr 2005 | SGD | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,654,000 |
21 Apr 2005 | SGD | 0.405 | 0.425 | 0.405 | 0.425 | 0.425 | +0.02 (+4.94%) | 1,298,000 |
20 Apr 2005 | SGD | 0.425 | 0.425 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 744,000 |
19 Apr 2005 | SGD | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,004,000 |
18 Apr 2005 | SGD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.015 (-3.45%) | 797,000 |