Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | SGD | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 569,000 |
25 May 2005 | SGD | 1.41 | 1.45 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 644,000 |
24 May 2005 | SGD | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 339,000 |
20 May 2005 | SGD | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 126,000 |
19 May 2005 | SGD | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,608,000 |
18 May 2005 | SGD | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,182,000 |
17 May 2005 | SGD | 1.48 | 1.48 | 1.4 | 1.48 | 1.48 | -0.01 (-0.67%) | 633,000 |
16 May 2005 | SGD | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 487,000 |
13 May 2005 | SGD | 1.49 | 1.5 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 313,000 |
12 May 2005 | SGD | 1.48 | 1.5 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 374,000 |
11 May 2005 | SGD | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 631,000 |
10 May 2005 | SGD | 1.48 | 1.52 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,830,000 |
9 May 2005 | SGD | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 558,000 |
6 May 2005 | SGD | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 303,000 |
5 May 2005 | SGD | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | +0.08 (+5.84%) | 1,679,000 |
4 May 2005 | SGD | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | +0.04 (+3.01%) | 641,000 |
3 May 2005 | SGD | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 172,000 |
29 Apr 2005 | SGD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 321,000 |
28 Apr 2005 | SGD | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 461,000 |
27 Apr 2005 | SGD | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 541,000 |
26 Apr 2005 | SGD | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 1,591,000 |
25 Apr 2005 | SGD | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,194,000 |
22 Apr 2005 | SGD | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,099,000 |
21 Apr 2005 | SGD | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,537,000 |
20 Apr 2005 | SGD | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,005,000 |
19 Apr 2005 | SGD | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 1,089,000 |
18 Apr 2005 | SGD | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.03 (-2.03%) | 815,000 |
15 Apr 2005 | SGD | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 979,000 |
14 Apr 2005 | SGD | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 538,000 |
13 Apr 2005 | SGD | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,600,000 |