Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2005 | SGD | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -0.01 (-0.49%) | 404,000 |
30 Nov 2005 | SGD | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 1,088,000 |
29 Nov 2005 | SGD | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,042,000 |
28 Nov 2005 | SGD | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | +0.04 (+2.01%) | 794,000 |
25 Nov 2005 | SGD | 1.99 | 2 | 1.99 | 1.99 | 1.99 | +0.02 (+1.02%) | 2,951,000 |
24 Nov 2005 | SGD | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,004,000 |
23 Nov 2005 | SGD | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 2,161,000 |
22 Nov 2005 | SGD | 2.03 | 2.03 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 539,000 |
21 Nov 2005 | SGD | 2.04 | 2.04 | 1.99 | 2.02 | 2.02 | -0.02 (-0.98%) | 479,000 |
18 Nov 2005 | SGD | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 235,000 |
17 Nov 2005 | SGD | 1.99 | 2.03 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 817,000 |
16 Nov 2005 | SGD | 2.08 | 2.08 | 1.98 | 1.99 | 1.99 | -0.06 (-2.93%) | 2,247,000 |
15 Nov 2005 | SGD | 2 | 2.05 | 1.99 | 2.05 | 2.05 | +0.04 (+1.99%) | 298,000 |
14 Nov 2005 | SGD | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | +0.01 (+0.50%) | 860,000 |
11 Nov 2005 | SGD | 2.1 | 2.1 | 2 | 2 | 2 | -0.11 (-5.21%) | 1,226,000 |
10 Nov 2005 | SGD | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | +0.04 (+1.93%) | 2,998,000 |
9 Nov 2005 | SGD | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 2,187,000 |
8 Nov 2005 | SGD | 2.04 | 2.05 | 2 | 2.05 | 2.05 | 0.0 (0.0%) | 1,265,000 |
7 Nov 2005 | SGD | 2.01 | 2.05 | 2 | 2.05 | 2.05 | +0.04 (+1.99%) | 2,265,000 |
4 Nov 2005 | SGD | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | 0.0 (0.0%) | 2,729,000 |
2 Nov 2005 | SGD | 1.99 | 2.02 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 917,000 |
31 Oct 2005 | SGD | 2.02 | 2.02 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 1,081,000 |
28 Oct 2005 | SGD | 2.01 | 2.01 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 556,000 |
27 Oct 2005 | SGD | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 3,391,000 |
26 Oct 2005 | SGD | 1.99 | 2.05 | 1.99 | 2.05 | 2.05 | +0.05 (+2.50%) | 5,642,000 |
25 Oct 2005 | SGD | 1.98 | 2 | 1.96 | 2 | 2 | +0.01 (+0.50%) | 2,569,000 |
24 Oct 2005 | SGD | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 2,515,000 |
21 Oct 2005 | SGD | 2 | 2 | 1.96 | 2 | 2 | -0.01 (-0.50%) | 3,140,000 |
20 Oct 2005 | SGD | 1.91 | 2.01 | 1.91 | 2.01 | 2.01 | +0.09 (+4.69%) | 4,416,000 |
19 Oct 2005 | SGD | 1.9 | 1.93 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 3,101,000 |