Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2005 | SGD | 1.86 | 1.96 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 108,000 |
3 Oct 2005 | SGD | 1.78 | 1.87 | 1.78 | 1.8 | 1.8 | -0.14 (-7.22%) | 112,000 |
30 Sep 2005 | SGD | 1.89 | 1.95 | 1.84 | 1.94 | 1.94 | +0.05 (+2.65%) | 33,000 |
29 Sep 2005 | SGD | 1.62 | 1.93 | 1.62 | 1.89 | 1.89 | +0.3 (+18.87%) | 507,000 |
28 Sep 2005 | SGD | 1.57 | 1.67 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 218,000 |
27 Sep 2005 | SGD | 1.64 | 1.72 | 1.54 | 1.58 | 1.58 | -0.09 (-5.39%) | 258,000 |
26 Sep 2005 | SGD | 1.52 | 1.7 | 1.49 | 1.67 | 1.67 | +0.2 (+13.61%) | 817,000 |
23 Sep 2005 | SGD | 1.59 | 1.59 | 1.38 | 1.47 | 1.47 | -0.09 (-5.77%) | 647,000 |
22 Sep 2005 | SGD | 1.54 | 1.6 | 1.48 | 1.56 | 1.56 | -0.08 (-4.88%) | 729,000 |
21 Sep 2005 | SGD | 1.65 | 1.74 | 1.59 | 1.64 | 1.64 | -0.06 (-3.53%) | 435,000 |
20 Sep 2005 | SGD | 1.44 | 1.7 | 1.34 | 1.7 | 1.7 | +0.32 (+23.19%) | 1,441,000 |
19 Sep 2005 | SGD | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 265,000 |
16 Sep 2005 | SGD | 1.5 | 1.5 | 1.39 | 1.39 | 1.39 | -0.13 (-8.55%) | 744,000 |
15 Sep 2005 | SGD | 1.55 | 1.61 | 1.44 | 1.52 | 1.52 | -0.04 (-2.56%) | 648,000 |
14 Sep 2005 | SGD | 1.49 | 1.58 | 1.45 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,195,000 |
13 Sep 2005 | SGD | 1.82 | 1.85 | 1.54 | 1.55 | 1.55 | -0.25 (-13.89%) | 621,000 |
12 Sep 2005 | SGD | 1.87 | 1.9 | 1.8 | 1.8 | 1.8 | +0.03 (+1.69%) | 532,000 |
9 Sep 2005 | SGD | 1.75 | 1.79 | 1.64 | 1.77 | 1.77 | -0.02 (-1.12%) | 652,000 |
8 Sep 2005 | SGD | 1.89 | 1.89 | 1.79 | 1.79 | 1.79 | -0.09 (-4.79%) | 115,000 |
7 Sep 2005 | SGD | 1.91 | 1.92 | 1.86 | 1.88 | 1.88 | +0.02 (+1.08%) | 42,000 |
6 Sep 2005 | SGD | 1.87 | 1.94 | 1.86 | 1.86 | 1.86 | +0.03 (+1.64%) | 187,000 |
5 Sep 2005 | SGD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 0 |
2 Sep 2005 | SGD | 1.73 | 1.88 | 1.73 | 1.83 | 1.83 | +0.07 (+3.98%) | 25,000 |
1 Sep 2005 | SGD | 1.51 | 1.76 | 1.51 | 1.76 | 1.76 | +0.33 (+23.08%) | 121,000 |
31 Aug 2005 | SGD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 10,000 |
30 Aug 2005 | SGD | 1.4 | 1.46 | 1.4 | 1.45 | 1.45 | +0.14 (+10.69%) | 102,000 |
29 Aug 2005 | SGD | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -0.19 (-12.67%) | 61,000 |
26 Aug 2005 | SGD | 1.41 | 1.5 | 1.4 | 1.5 | 1.5 | +0.11 (+7.91%) | 60,000 |
25 Aug 2005 | SGD | 1.29 | 1.47 | 1.29 | 1.39 | 1.39 | +0.03 (+2.21%) | 112,000 |
24 Aug 2005 | SGD | 1.44 | 1.48 | 1.36 | 1.36 | 1.36 | -0.14 (-9.33%) | 52,000 |