Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2005 | SGD | 0.45 | 0.47 | 0.445 | 0.46 | 0.46 | -0.01 (-2.13%) | 755,000 |
11 Oct 2005 | SGD | 0.485 | 0.495 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 1,570,000 |
10 Oct 2005 | SGD | 0.475 | 0.485 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,740,000 |
7 Oct 2005 | SGD | 0.425 | 0.47 | 0.425 | 0.47 | 0.47 | +0.035 (+8.05%) | 3,610,000 |
6 Oct 2005 | SGD | 0.485 | 0.485 | 0.43 | 0.435 | 0.435 | -0.07 (-13.86%) | 3,242,000 |
5 Oct 2005 | SGD | 0.51 | 0.51 | 0.49 | 0.505 | 0.505 | +0.005 (+1%) | 2,425,000 |
4 Oct 2005 | SGD | 0.455 | 0.5 | 0.455 | 0.5 | 0.5 | +0.04 (+8.70%) | 2,940,000 |
3 Oct 2005 | SGD | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 777,000 |
30 Sep 2005 | SGD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.015 (+3.30%) | 233,000 |
29 Sep 2005 | SGD | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.015 (+3.41%) | 523,000 |
28 Sep 2005 | SGD | 0.445 | 0.455 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 650,000 |
27 Sep 2005 | SGD | 0.435 | 0.455 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 605,000 |
26 Sep 2005 | SGD | 0.425 | 0.445 | 0.425 | 0.445 | 0.445 | +0.035 (+8.54%) | 630,000 |
23 Sep 2005 | SGD | 0.42 | 0.425 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 442,000 |
22 Sep 2005 | SGD | 0.405 | 0.41 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 878,000 |
21 Sep 2005 | SGD | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,863,000 |
20 Sep 2005 | SGD | 0.395 | 0.43 | 0.395 | 0.42 | 0.42 | +0.015 (+3.70%) | 2,230,000 |
19 Sep 2005 | SGD | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 340,000 |
16 Sep 2005 | SGD | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 205,000 |
15 Sep 2005 | SGD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 920,000 |
14 Sep 2005 | SGD | 0.395 | 0.415 | 0.395 | 0.415 | 0.415 | +0.01 (+2.47%) | 1,335,000 |
13 Sep 2005 | SGD | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 1,860,000 |
12 Sep 2005 | SGD | 0.385 | 0.425 | 0.38 | 0.42 | 0.42 | +0.045 (+12%) | 1,410,000 |
9 Sep 2005 | SGD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 405,000 |
8 Sep 2005 | SGD | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.025 (-6.33%) | 180,000 |
7 Sep 2005 | SGD | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | +0.01 (+2.60%) | 40,000 |
6 Sep 2005 | SGD | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 290,000 |
5 Sep 2005 | SGD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 190,000 |
2 Sep 2005 | SGD | 0.365 | 0.39 | 0.36 | 0.39 | 0.39 | +0.03 (+8.33%) | 1,185,000 |
1 Sep 2005 | SGD | 0.335 | 0.37 | 0.335 | 0.36 | 0.36 | +0.025 (+7.46%) | 685,000 |