Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | SGD | 2.09 | 2.1 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,027,000 |
5 Sep 2005 | SGD | 2.07 | 2.11 | 2.07 | 2.1 | 2.1 | +0.04 (+1.94%) | 53,115,000 |
2 Sep 2005 | SGD | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | -0.02 (-0.96%) | 2,222,000 |
1 Sep 2005 | SGD | 2.09 | 2.1 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 645,000 |
31 Aug 2005 | SGD | 2.07 | 2.1 | 2.06 | 2.08 | 2.08 | +0.01 (+0.48%) | 2,096,000 |
30 Aug 2005 | SGD | 2.09 | 2.12 | 2.06 | 2.07 | 2.07 | -0.03 (-1.43%) | 3,445,000 |
29 Aug 2005 | SGD | 2.15 | 2.15 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,187,000 |
26 Aug 2005 | SGD | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,144,000 |
25 Aug 2005 | SGD | 2.09 | 2.1 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,718,000 |
24 Aug 2005 | SGD | 2.08 | 2.11 | 2.07 | 2.09 | 2.09 | -0.01 (-0.48%) | 533,000 |
23 Aug 2005 | SGD | 2.14 | 2.14 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 1,124,000 |
22 Aug 2005 | SGD | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 340,000 |
19 Aug 2005 | SGD | 2.18 | 2.18 | 2.13 | 2.15 | 2.15 | -0.04 (-1.83%) | 4,959,000 |
18 Aug 2005 | SGD | 2.16 | 2.19 | 2.14 | 2.19 | 2.19 | +0.09 (+4.29%) | 11,186,000 |
17 Aug 2005 | SGD | 2.09 | 2.11 | 2.06 | 2.1 | 2.1 | +0.02 (+0.96%) | 3,947,000 |
16 Aug 2005 | SGD | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 1,685,000 |
15 Aug 2005 | SGD | 2.08 | 2.09 | 2.06 | 2.06 | 2.06 | -0.02 (-0.96%) | 846,000 |
12 Aug 2005 | SGD | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | +0.01 (+0.48%) | 884,000 |
11 Aug 2005 | SGD | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | +0.05 (+2.48%) | 2,060,000 |
10 Aug 2005 | SGD | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 1,708,000 |
8 Aug 2005 | SGD | 1.99 | 2.03 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 867,000 |
5 Aug 2005 | SGD | 2.04 | 2.04 | 1.99 | 2 | 2 | -0.04 (-1.96%) | 985,000 |
4 Aug 2005 | SGD | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 1,599,000 |
3 Aug 2005 | SGD | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | 0.0 (0.0%) | 1,463,000 |
2 Aug 2005 | SGD | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 979,000 |
1 Aug 2005 | SGD | 2.09 | 2.1 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 2,918,000 |
29 Jul 2005 | SGD | 2 | 2.06 | 2 | 2.06 | 2.06 | +0.07 (+3.52%) | 4,250,000 |
28 Jul 2005 | SGD | 2 | 2 | 1.99 | 1.99 | 1.99 | +0.01 (+0.51%) | 715,000 |
27 Jul 2005 | SGD | 1.98 | 2 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 1,704,000 |
26 Jul 2005 | SGD | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 2,186,000 |