Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2005 | SGD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 90,000 |
2 Sep 2005 | SGD | 0.42 | 0.46 | 0.42 | 0.435 | 0.435 | +0.04 (+10.13%) | 477,000 |
1 Sep 2005 | SGD | 0.345 | 0.4 | 0.345 | 0.395 | 0.395 | +0.055 (+16.18%) | 255,000 |
31 Aug 2005 | SGD | 0.36 | 0.365 | 0.29 | 0.34 | 0.34 | -0.005 (-1.45%) | 258,000 |
30 Aug 2005 | SGD | 0.38 | 0.38 | 0.345 | 0.345 | 0.345 | -0.035 (-9.21%) | 302,000 |
29 Aug 2005 | SGD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.025 (-6.17%) | 38,000 |
26 Aug 2005 | SGD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | +0.015 (+3.85%) | 30,000 |
25 Aug 2005 | SGD | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 120,000 |
24 Aug 2005 | SGD | 0.4 | 0.425 | 0.4 | 0.4 | 0.4 | -0.04 (-9.09%) | 255,000 |
23 Aug 2005 | SGD | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -0.04 (-8.33%) | 141,000 |
22 Aug 2005 | SGD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
19 Aug 2005 | SGD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | -0.04 (-7.69%) | 23,000 |
18 Aug 2005 | SGD | 0.52 | 0.54 | 0.465 | 0.52 | 0.52 | +0.005 (+0.97%) | 391,000 |
17 Aug 2005 | SGD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
16 Aug 2005 | SGD | 0.54 | 0.54 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 170,000 |
15 Aug 2005 | SGD | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.02 (-3.74%) | 105,000 |
12 Aug 2005 | SGD | 0.54 | 0.54 | 0.535 | 0.535 | 0.535 | +0.02 (+3.88%) | 375,000 |
11 Aug 2005 | SGD | 0.57 | 0.575 | 0.515 | 0.515 | 0.515 | -0.05 (-8.85%) | 618,000 |
10 Aug 2005 | SGD | 0.56 | 0.59 | 0.55 | 0.565 | 0.565 | -0.015 (-2.59%) | 576,000 |
8 Aug 2005 | SGD | 0.515 | 0.58 | 0.515 | 0.58 | 0.58 | +0.075 (+14.85%) | 686,000 |
5 Aug 2005 | SGD | 0.53 | 0.535 | 0.485 | 0.505 | 0.505 | -0.035 (-6.48%) | 250,000 |
4 Aug 2005 | SGD | 0.5 | 0.555 | 0.5 | 0.54 | 0.54 | +0.035 (+6.93%) | 1,003,000 |
3 Aug 2005 | SGD | 0.475 | 0.53 | 0.475 | 0.505 | 0.505 | +0.04 (+8.60%) | 1,003,000 |
2 Aug 2005 | SGD | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | +0.01 (+2.20%) | 50,000 |
1 Aug 2005 | SGD | 0.465 | 0.465 | 0.445 | 0.455 | 0.455 | -0.025 (-5.21%) | 276,000 |
29 Jul 2005 | SGD | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.025 (-4.95%) | 537,000 |
28 Jul 2005 | SGD | 0.48 | 0.505 | 0.48 | 0.505 | 0.505 | +0.035 (+7.45%) | 1,021,000 |
27 Jul 2005 | SGD | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | +0.04 (+9.30%) | 911,000 |
26 Jul 2005 | SGD | 0.43 | 0.435 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 191,000 |
25 Jul 2005 | SGD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -0.015 (-3.37%) | 306,000 |