Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2005 | SGD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.025 (-3.55%) | 637,000 |
27 Sep 2005 | SGD | 0.73 | 0.73 | 0.69 | 0.705 | 0.705 | -0.04 (-5.37%) | 911,000 |
26 Sep 2005 | SGD | 0.69 | 0.755 | 0.69 | 0.745 | 0.745 | +0.07 (+10.37%) | 787,000 |
23 Sep 2005 | SGD | 0.665 | 0.675 | 0.66 | 0.675 | 0.675 | +0.025 (+3.85%) | 365,000 |
22 Sep 2005 | SGD | 0.645 | 0.655 | 0.635 | 0.65 | 0.65 | -0.015 (-2.26%) | 430,000 |
21 Sep 2005 | SGD | 0.63 | 0.69 | 0.615 | 0.665 | 0.665 | +0.035 (+5.56%) | 1,036,000 |
20 Sep 2005 | SGD | 0.625 | 0.65 | 0.615 | 0.63 | 0.63 | +0.02 (+3.28%) | 290,000 |
19 Sep 2005 | SGD | 0.62 | 0.62 | 0.59 | 0.61 | 0.61 | 0.0 (0.0%) | 245,000 |
16 Sep 2005 | SGD | 0.625 | 0.625 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 170,000 |
15 Sep 2005 | SGD | 0.62 | 0.62 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 260,000 |
14 Sep 2005 | SGD | 0.61 | 0.63 | 0.595 | 0.615 | 0.615 | +0.035 (+6.03%) | 430,000 |
13 Sep 2005 | SGD | 0.59 | 0.595 | 0.57 | 0.58 | 0.58 | -0.015 (-2.52%) | 345,000 |
12 Sep 2005 | SGD | 0.555 | 0.61 | 0.555 | 0.595 | 0.595 | +0.055 (+10.19%) | 555,000 |
9 Sep 2005 | SGD | 0.525 | 0.545 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 222,000 |
8 Sep 2005 | SGD | 0.55 | 0.55 | 0.52 | 0.525 | 0.525 | -0.02 (-3.67%) | 437,000 |
7 Sep 2005 | SGD | 0.575 | 0.575 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 142,000 |
6 Sep 2005 | SGD | 0.535 | 0.55 | 0.515 | 0.545 | 0.545 | +0.03 (+5.83%) | 210,000 |
5 Sep 2005 | SGD | 0.525 | 0.53 | 0.495 | 0.515 | 0.515 | -0.01 (-1.90%) | 355,000 |
2 Sep 2005 | SGD | 0.53 | 0.53 | 0.51 | 0.525 | 0.525 | -0.025 (-4.55%) | 513,000 |
1 Sep 2005 | SGD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.065 (+13.40%) | 483,000 |
31 Aug 2005 | SGD | 0.455 | 0.505 | 0.45 | 0.485 | 0.485 | +0.055 (+12.79%) | 472,000 |
30 Aug 2005 | SGD | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | +0.005 (+1.18%) | 107,000 |
29 Aug 2005 | SGD | 0.45 | 0.45 | 0.425 | 0.425 | 0.425 | -0.035 (-7.61%) | 80,000 |
26 Aug 2005 | SGD | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | +0.01 (+2.22%) | 153,000 |
25 Aug 2005 | SGD | 0.455 | 0.465 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 468,000 |
24 Aug 2005 | SGD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 170,000 |
23 Aug 2005 | SGD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 310,000 |
22 Aug 2005 | SGD | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 775,000 |
19 Aug 2005 | SGD | 0.485 | 0.5 | 0.455 | 0.49 | 0.49 | +0.02 (+4.26%) | 2,195,000 |
18 Aug 2005 | SGD | 0.475 | 0.53 | 0.46 | 0.47 | 0.47 | +0.035 (+8.05%) | 754,000 |