Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2005 | SGD | 0.295 | 0.295 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 285,000 |
17 Aug 2005 | SGD | 0.255 | 0.29 | 0.255 | 0.28 | 0.28 | +0.015 (+5.66%) | 271,000 |
16 Aug 2005 | SGD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | +0.01 (+3.92%) | 150,000 |
15 Aug 2005 | SGD | 0.275 | 0.275 | 0.25 | 0.255 | 0.255 | -0.02 (-7.27%) | 218,000 |
12 Aug 2005 | SGD | 0.305 | 0.31 | 0.275 | 0.275 | 0.275 | -0.02 (-6.78%) | 1,059,000 |
11 Aug 2005 | SGD | 0.275 | 0.295 | 0.255 | 0.295 | 0.295 | +0.03 (+11.32%) | 1,487,000 |
10 Aug 2005 | SGD | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 750,000 |
8 Aug 2005 | SGD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 370,000 |
5 Aug 2005 | SGD | 0.25 | 0.25 | 0.235 | 0.25 | 0.25 | 0.0 (0.0%) | 646,000 |
4 Aug 2005 | SGD | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.025 (-9.09%) | 250,000 |
3 Aug 2005 | SGD | 0.285 | 0.3 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 958,000 |
2 Aug 2005 | SGD | 0.235 | 0.27 | 0.235 | 0.27 | 0.27 | +0.03 (+12.50%) | 1,361,000 |
1 Aug 2005 | SGD | 0.23 | 0.24 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 1,065,000 |
29 Jul 2005 | SGD | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 520,000 |
28 Jul 2005 | SGD | 0.25 | 0.25 | 0.215 | 0.24 | 0.24 | -0.01 (-4%) | 685,000 |
27 Jul 2005 | SGD | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.015 (+6.38%) | 799,000 |
26 Jul 2005 | SGD | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | +0.015 (+6.82%) | 140,000 |
25 Jul 2005 | SGD | 0.25 | 0.25 | 0.205 | 0.22 | 0.22 | -0.03 (-12%) | 1,135,000 |
22 Jul 2005 | SGD | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -0.045 (-15.25%) | 160,000 |
21 Jul 2005 | SGD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.01 (+3.51%) | 32,000 |
20 Jul 2005 | SGD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 10,000 |
19 Jul 2005 | SGD | 0.3 | 0.305 | 0.285 | 0.285 | 0.285 | -0.025 (-8.06%) | 267,000 |
18 Jul 2005 | SGD | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +0.03 (+10.71%) | 290,000 |
15 Jul 2005 | SGD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
14 Jul 2005 | SGD | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 158,000 |
13 Jul 2005 | SGD | 0.27 | 0.31 | 0.27 | 0.3 | 0.3 | +0.045 (+17.65%) | 1,067,000 |
12 Jul 2005 | SGD | 0.25 | 0.27 | 0.25 | 0.255 | 0.255 | +0.02 (+8.51%) | 1,612,000 |
11 Jul 2005 | SGD | 0.21 | 0.235 | 0.21 | 0.235 | 0.235 | +0.035 (+17.50%) | 632,000 |
8 Jul 2005 | SGD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 232,000 |
7 Jul 2005 | SGD | 0.215 | 0.215 | 0.195 | 0.195 | 0.195 | -0.025 (-11.36%) | 60,000 |