Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | SGD | 3.26 | 3.26 | 2.73 | 2.73 | 2.73 | -0.65 (-19.23%) | 61,000 |
17 Aug 2005 | SGD | 3.12 | 3.38 | 3.12 | 3.38 | 3.38 | +0.16 (+4.97%) | 258,000 |
16 Aug 2005 | SGD | 3.36 | 3.36 | 3.2 | 3.22 | 3.22 | -0.06 (-1.83%) | 18,000 |
15 Aug 2005 | SGD | 3.26 | 3.28 | 3.16 | 3.28 | 3.28 | 0.0 (0.0%) | 311,000 |
12 Aug 2005 | SGD | 3.2 | 3.36 | 3.2 | 3.28 | 3.28 | +0.06 (+1.86%) | 46,000 |
11 Aug 2005 | SGD | 3.16 | 3.3 | 3.16 | 3.22 | 3.22 | +0.44 (+15.83%) | 117,000 |
10 Aug 2005 | SGD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 0 |
8 Aug 2005 | SGD | 2.55 | 2.78 | 2.52 | 2.78 | 2.78 | +0.18 (+6.92%) | 37,000 |
5 Aug 2005 | SGD | 2.64 | 2.65 | 2.51 | 2.6 | 2.6 | -0.28 (-9.72%) | 44,000 |
4 Aug 2005 | SGD | 2.75 | 2.88 | 2.75 | 2.88 | 2.88 | +0.17 (+6.27%) | 23,000 |
3 Aug 2005 | SGD | 2.87 | 2.88 | 2.6 | 2.71 | 2.71 | -0.12 (-4.24%) | 174,000 |
2 Aug 2005 | SGD | 2.72 | 2.86 | 2.7 | 2.83 | 2.83 | +0.19 (+7.20%) | 265,000 |
1 Aug 2005 | SGD | 2.37 | 2.66 | 2.33 | 2.64 | 2.64 | +0.24 (+10.00%) | 432,000 |
29 Jul 2005 | SGD | 2.32 | 2.4 | 2.31 | 2.4 | 2.4 | +0.1 (+4.35%) | 374,000 |
28 Jul 2005 | SGD | 2.3 | 2.4 | 2.28 | 2.3 | 2.3 | +0.08 (+3.60%) | 142,000 |
27 Jul 2005 | SGD | 2.18 | 2.23 | 2.14 | 2.22 | 2.22 | +0.06 (+2.78%) | 59,000 |
26 Jul 2005 | SGD | 2.21 | 2.26 | 2.13 | 2.16 | 2.16 | -0.07 (-3.14%) | 86,000 |
25 Jul 2005 | SGD | 2.22 | 2.3 | 2.2 | 2.23 | 2.23 | -0.07 (-3.04%) | 192,000 |
22 Jul 2005 | SGD | 1.95 | 2.3 | 1.95 | 2.3 | 2.3 | +0.33 (+16.75%) | 570,000 |
21 Jul 2005 | SGD | 1.88 | 2.04 | 1.82 | 1.97 | 1.97 | +0.11 (+5.91%) | 527,000 |
20 Jul 2005 | SGD | 1.82 | 2.01 | 1.82 | 1.86 | 1.86 | +0.04 (+2.20%) | 291,000 |
19 Jul 2005 | SGD | 1.78 | 1.86 | 1.67 | 1.82 | 1.82 | +0.03 (+1.68%) | 588,000 |
18 Jul 2005 | SGD | 1.67 | 1.79 | 1.6 | 1.79 | 1.79 | +0.08 (+4.68%) | 195,000 |
15 Jul 2005 | SGD | 1.71 | 1.72 | 1.58 | 1.71 | 1.71 | +0.03 (+1.79%) | 682,000 |
14 Jul 2005 | SGD | 1.33 | 1.68 | 1.33 | 1.68 | 1.68 | +0.36 (+27.27%) | 1,073,000 |
13 Jul 2005 | SGD | 1.11 | 1.34 | 1.07 | 1.32 | 1.32 | +0.21 (+18.92%) | 1,451,000 |
12 Jul 2005 | SGD | 1.19 | 1.21 | 1.05 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,311,000 |
11 Jul 2005 | SGD | 0.95 | 1.16 | 0.945 | 1.15 | 1.15 | +0.25 (+27.78%) | 3,960,000 |
8 Jul 2005 | SGD | 1.04 | 1.1 | 0.89 | 0.9 | 0.9 | -0.13 (-12.62%) | 5,282,000 |
7 Jul 2005 | SGD | 1.25 | 1.25 | 1.01 | 1.03 | 1.03 | -0.25 (-19.53%) | 1,661,000 |