Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | SGD | 0.245 | 0.27 | 0.235 | 0.245 | 0.245 | -0.01 (-3.92%) | 2,530,000 |
20 Jul 2005 | SGD | 0.235 | 0.255 | 0.23 | 0.255 | 0.255 | -0.015 (-5.56%) | 785,000 |
19 Jul 2005 | SGD | 0.265 | 0.27 | 0.245 | 0.27 | 0.27 | 0.0 (0.0%) | 1,317,000 |
18 Jul 2005 | SGD | 0.275 | 0.28 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 1,403,000 |
15 Jul 2005 | SGD | 0.285 | 0.285 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 3,248,000 |
14 Jul 2005 | SGD | 0.32 | 0.32 | 0.27 | 0.27 | 0.27 | -0.065 (-19.40%) | 1,313,000 |
13 Jul 2005 | SGD | 0.385 | 0.385 | 0.33 | 0.335 | 0.335 | -0.065 (-16.25%) | 323,000 |
12 Jul 2005 | SGD | 0.37 | 0.415 | 0.37 | 0.4 | 0.4 | +0.01 (+2.56%) | 200,000 |
11 Jul 2005 | SGD | 0.435 | 0.44 | 0.39 | 0.39 | 0.39 | -0.11 (-22%) | 229,000 |
8 Jul 2005 | SGD | 0.49 | 0.5 | 0.475 | 0.5 | 0.5 | +0.045 (+9.89%) | 350,000 |
7 Jul 2005 | SGD | 0.395 | 0.455 | 0.395 | 0.455 | 0.455 | +0.075 (+19.74%) | 161,000 |
6 Jul 2005 | SGD | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | -0.025 (-6.17%) | 130,000 |
5 Jul 2005 | SGD | 0.4 | 0.42 | 0.395 | 0.405 | 0.405 | +0.015 (+3.85%) | 967,000 |
4 Jul 2005 | SGD | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 673,000 |
1 Jul 2005 | SGD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | +0.005 (+1.25%) | 30,000 |
30 Jun 2005 | SGD | 0.35 | 0.405 | 0.34 | 0.4 | 0.4 | +0.04 (+11.11%) | 931,000 |
29 Jun 2005 | SGD | 0.36 | 0.36 | 0.34 | 0.36 | 0.36 | -0.015 (-4%) | 370,000 |
28 Jun 2005 | SGD | 0.385 | 0.4 | 0.375 | 0.375 | 0.375 | -0.03 (-7.41%) | 150,000 |
27 Jun 2005 | SGD | 0.41 | 0.41 | 0.405 | 0.405 | 0.405 | +0.025 (+6.58%) | 172,000 |
24 Jun 2005 | SGD | 0.41 | 0.44 | 0.38 | 0.38 | 0.38 | -0.04 (-9.52%) | 714,000 |
23 Jun 2005 | SGD | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 185,000 |
22 Jun 2005 | SGD | 0.49 | 0.49 | 0.415 | 0.415 | 0.415 | -0.095 (-18.63%) | 360,000 |
21 Jun 2005 | SGD | 0.535 | 0.545 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 154,000 |
20 Jun 2005 | SGD | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 20,000 |
17 Jun 2005 | SGD | 0.585 | 0.585 | 0.535 | 0.535 | 0.535 | -0.07 (-11.57%) | 40,000 |
16 Jun 2005 | SGD | 0.565 | 0.605 | 0.565 | 0.605 | 0.605 | +0.055 (+10.00%) | 45,000 |
15 Jun 2005 | SGD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
14 Jun 2005 | SGD | 0.515 | 0.55 | 0.51 | 0.55 | 0.55 | -0.005 (-0.90%) | 36,000 |
13 Jun 2005 | SGD | 0.535 | 0.555 | 0.535 | 0.555 | 0.555 | -0.015 (-2.63%) | 20,000 |
10 Jun 2005 | SGD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |