Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | SGD | 0.14 | 0.145 | 0.135 | 0.14 | 0.14 | -0.005 (-3.45%) | 990,000 |
24 Aug 2005 | SGD | 0.16 | 0.16 | 0.145 | 0.145 | 0.145 | -0.015 (-9.38%) | 1,082,000 |
23 Aug 2005 | SGD | 0.16 | 0.17 | 0.155 | 0.16 | 0.16 | +0.015 (+10.34%) | 4,612,000 |
22 Aug 2005 | SGD | 0.14 | 0.145 | 0.13 | 0.145 | 0.145 | -0.01 (-6.45%) | 365,000 |
19 Aug 2005 | SGD | 0.16 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 385,000 |
18 Aug 2005 | SGD | 0.165 | 0.17 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 4,380,000 |
17 Aug 2005 | SGD | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 205,000 |
16 Aug 2005 | SGD | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 790,000 |
15 Aug 2005 | SGD | 0.185 | 0.19 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,150,000 |
12 Aug 2005 | SGD | 0.165 | 0.185 | 0.165 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,408,000 |
11 Aug 2005 | SGD | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,169,000 |
10 Aug 2005 | SGD | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 322,000 |
8 Aug 2005 | SGD | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 240,000 |
5 Aug 2005 | SGD | 0.195 | 0.205 | 0.19 | 0.2 | 0.2 | -0.01 (-4.76%) | 713,000 |
4 Aug 2005 | SGD | 0.245 | 0.245 | 0.21 | 0.21 | 0.21 | -0.03 (-12.50%) | 687,000 |
3 Aug 2005 | SGD | 0.245 | 0.255 | 0.24 | 0.24 | 0.24 | +0.02 (+9.09%) | 1,322,000 |
2 Aug 2005 | SGD | 0.21 | 0.225 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 441,000 |
1 Aug 2005 | SGD | 0.2 | 0.21 | 0.18 | 0.21 | 0.21 | +0.01 (+5%) | 231,000 |
29 Jul 2005 | SGD | 0.22 | 0.225 | 0.195 | 0.2 | 0.2 | -0.025 (-11.11%) | 520,000 |
28 Jul 2005 | SGD | 0.265 | 0.265 | 0.225 | 0.225 | 0.225 | -0.06 (-21.05%) | 330,000 |
27 Jul 2005 | SGD | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 305,000 |
26 Jul 2005 | SGD | 0.305 | 0.305 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 2,640,000 |
25 Jul 2005 | SGD | 0.325 | 0.325 | 0.27 | 0.3 | 0.3 | -0.035 (-10.45%) | 1,518,000 |
22 Jul 2005 | SGD | 0.365 | 0.365 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 8,663,000 |
21 Jul 2005 | SGD | 0.31 | 0.335 | 0.31 | 0.325 | 0.325 | +0.025 (+8.33%) | 1,430,000 |
20 Jul 2005 | SGD | 0.31 | 0.33 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 360,000 |
19 Jul 2005 | SGD | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 505,000 |
18 Jul 2005 | SGD | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.025 (+8.33%) | 3,275,000 |
15 Jul 2005 | SGD | 0.325 | 0.335 | 0.295 | 0.3 | 0.3 | -0.035 (-10.45%) | 1,657,000 |
14 Jul 2005 | SGD | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | +0.025 (+8.06%) | 1,318,000 |