Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2005 | SGD | 1.25 | 1.25 | 1.17 | 1.21 | 1.21 | -0.05 (-3.97%) | 35,527,000 |
16 Mar 2005 | SGD | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 247,000 |
15 Mar 2005 | SGD | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 340,000 |
14 Mar 2005 | SGD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.03 (-2.36%) | 696,000 |
11 Mar 2005 | SGD | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | +0.01 (+0.79%) | 184,000 |
10 Mar 2005 | SGD | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 177,000 |
9 Mar 2005 | SGD | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 122,000 |
8 Mar 2005 | SGD | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 130,000 |
7 Mar 2005 | SGD | 1.29 | 1.3 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 707,000 |
4 Mar 2005 | SGD | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 885,000 |
3 Mar 2005 | SGD | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 287,000 |
2 Mar 2005 | SGD | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 78,000 |
1 Mar 2005 | SGD | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 184,000 |
28 Feb 2005 | SGD | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 520,000 |
25 Feb 2005 | SGD | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 1,193,000 |
24 Feb 2005 | SGD | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | +0.04 (+3.05%) | 364,000 |
23 Feb 2005 | SGD | 1.31 | 1.34 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 181,000 |
22 Feb 2005 | SGD | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 302,000 |
21 Feb 2005 | SGD | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.06 (-4.38%) | 852,000 |
18 Feb 2005 | SGD | 1.41 | 1.41 | 1.37 | 1.37 | 1.37 | -0.04 (-2.84%) | 320,000 |
17 Feb 2005 | SGD | 1.43 | 1.43 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 186,000 |
16 Feb 2005 | SGD | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 214,000 |
15 Feb 2005 | SGD | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 490,000 |
14 Feb 2005 | SGD | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 288,000 |
11 Feb 2005 | SGD | 1.44 | 1.44 | 1.42 | 1.44 | 1.44 | +0.03 (+2.13%) | 42,000 |
8 Feb 2005 | SGD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
7 Feb 2005 | SGD | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 53,000 |
4 Feb 2005 | SGD | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 11,000 |
3 Feb 2005 | SGD | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 64,000 |
2 Feb 2005 | SGD | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 144,000 |