Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | SGD | 0.275 | 0.275 | 0.22 | 0.22 | 0.22 | -0.065 (-22.81%) | 5,095,000 |
27 Jul 2005 | SGD | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,222,000 |
26 Jul 2005 | SGD | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 825,000 |
25 Jul 2005 | SGD | 0.32 | 0.32 | 0.28 | 0.295 | 0.295 | -0.035 (-10.61%) | 1,000,000 |
22 Jul 2005 | SGD | 0.34 | 0.35 | 0.32 | 0.33 | 0.33 | +0.02 (+6.45%) | 2,122,000 |
21 Jul 2005 | SGD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.025 (+8.77%) | 2,195,000 |
20 Jul 2005 | SGD | 0.295 | 0.32 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 5,121,000 |
19 Jul 2005 | SGD | 0.31 | 0.315 | 0.285 | 0.29 | 0.29 | -0.03 (-9.38%) | 1,984,000 |
18 Jul 2005 | SGD | 0.285 | 0.32 | 0.285 | 0.32 | 0.32 | +0.03 (+10.34%) | 3,460,000 |
15 Jul 2005 | SGD | 0.32 | 0.32 | 0.285 | 0.29 | 0.29 | -0.03 (-9.38%) | 1,556,000 |
14 Jul 2005 | SGD | 0.295 | 0.32 | 0.295 | 0.32 | 0.32 | +0.045 (+16.36%) | 3,013,000 |
13 Jul 2005 | SGD | 0.24 | 0.285 | 0.24 | 0.275 | 0.275 | +0.035 (+14.58%) | 3,131,000 |
12 Jul 2005 | SGD | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 852,000 |
11 Jul 2005 | SGD | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | +0.02 (+9.52%) | 924,000 |
8 Jul 2005 | SGD | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 400,000 |
7 Jul 2005 | SGD | 0.225 | 0.225 | 0.21 | 0.21 | 0.21 | -0.025 (-10.64%) | 205,000 |
6 Jul 2005 | SGD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.015 (+6.82%) | 256,000 |
5 Jul 2005 | SGD | 0.21 | 0.225 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 768,000 |
4 Jul 2005 | SGD | 0.225 | 0.225 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 660,000 |
1 Jul 2005 | SGD | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 120,000 |
30 Jun 2005 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 110,000 |
29 Jun 2005 | SGD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 169,000 |
28 Jun 2005 | SGD | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 410,000 |
27 Jun 2005 | SGD | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,350,000 |
24 Jun 2005 | SGD | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 2,005,000 |
23 Jun 2005 | SGD | 0.235 | 0.235 | 0.215 | 0.215 | 0.215 | -0.02 (-8.51%) | 690,000 |
22 Jun 2005 | SGD | 0.21 | 0.235 | 0.21 | 0.235 | 0.235 | +0.03 (+14.63%) | 1,655,000 |
21 Jun 2005 | SGD | 0.215 | 0.22 | 0.195 | 0.205 | 0.205 | -0.025 (-10.87%) | 1,520,000 |
20 Jun 2005 | SGD | 0.255 | 0.255 | 0.23 | 0.23 | 0.23 | -0.03 (-11.54%) | 310,000 |
17 Jun 2005 | SGD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.02 (+8.33%) | 440,000 |