Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2005 | SGD | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 305,000 |
9 Jun 2005 | SGD | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 668,000 |
8 Jun 2005 | SGD | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.025 (-5.88%) | 302,000 |
7 Jun 2005 | SGD | 0.405 | 0.425 | 0.4 | 0.425 | 0.425 | +0.04 (+10.39%) | 1,601,000 |
6 Jun 2005 | SGD | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.005 (+1.32%) | 390,000 |
3 Jun 2005 | SGD | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,247,000 |
2 Jun 2005 | SGD | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | +0.01 (+2.67%) | 3,409,000 |
1 Jun 2005 | SGD | 0.345 | 0.375 | 0.34 | 0.375 | 0.375 | +0.04 (+11.94%) | 4,208,000 |
31 May 2005 | SGD | 0.33 | 0.345 | 0.325 | 0.335 | 0.335 | +0.015 (+4.69%) | 3,521,000 |
30 May 2005 | SGD | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 2,534,000 |
27 May 2005 | SGD | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | +0.015 (+5.08%) | 3,101,000 |
26 May 2005 | SGD | 0.305 | 0.305 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 2,145,000 |
25 May 2005 | SGD | 0.315 | 0.33 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 2,445,000 |
24 May 2005 | SGD | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | +0.02 (+7.02%) | 820,000 |
20 May 2005 | SGD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,020,000 |
19 May 2005 | SGD | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | +0.02 (+7.41%) | 1,489,000 |
18 May 2005 | SGD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
17 May 2005 | SGD | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,852,000 |
16 May 2005 | SGD | 0.295 | 0.295 | 0.26 | 0.265 | 0.265 | -0.045 (-14.52%) | 551,000 |
13 May 2005 | SGD | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -0.05 (-13.89%) | 337,000 |
12 May 2005 | SGD | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,210,000 |
11 May 2005 | SGD | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 50,000 |
10 May 2005 | SGD | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 270,000 |
9 May 2005 | SGD | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 3,745,000 |
6 May 2005 | SGD | 0.335 | 0.38 | 0.335 | 0.355 | 0.355 | +0.07 (+24.56%) | 125,000 |
5 May 2005 | SGD | 0.295 | 0.305 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 65,000 |
4 May 2005 | SGD | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.035 (+14.00%) | 175,000 |
3 May 2005 | SGD | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.025 (+11.11%) | 376,000 |
29 Apr 2005 | SGD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 186,000 |
28 Apr 2005 | SGD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 304,000 |