Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | SGD | 1.81 | 1.89 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 1,800,000 |
28 Jan 2005 | SGD | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 2,968,000 |
27 Jan 2005 | SGD | 1.85 | 1.87 | 1.8 | 1.8 | 1.8 | -0.04 (-2.17%) | 3,343,000 |
26 Jan 2005 | SGD | 1.86 | 1.88 | 1.83 | 1.84 | 1.84 | -0.03 (-1.60%) | 646,000 |
25 Jan 2005 | SGD | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,321,000 |
24 Jan 2005 | SGD | 1.89 | 1.94 | 1.88 | 1.89 | 1.89 | +0.02 (+1.07%) | 5,953,000 |
20 Jan 2005 | SGD | 1.87 | 1.9 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,661,000 |
19 Jan 2005 | SGD | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 592,000 |
18 Jan 2005 | SGD | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 2,272,000 |
17 Jan 2005 | SGD | 1.93 | 1.93 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 2,903,000 |
14 Jan 2005 | SGD | 1.89 | 1.9 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,562,000 |
13 Jan 2005 | SGD | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -0.06 (-3.11%) | 3,617,000 |
12 Jan 2005 | SGD | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 1,828,000 |
11 Jan 2005 | SGD | 1.94 | 1.98 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 2,469,000 |
10 Jan 2005 | SGD | 1.9 | 1.92 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 734,000 |
7 Jan 2005 | SGD | 1.87 | 1.91 | 1.87 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,204,000 |
6 Jan 2005 | SGD | 1.85 | 1.87 | 1.85 | 1.86 | 1.86 | +0.01 (+0.54%) | 2,411,000 |
5 Jan 2005 | SGD | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 1,253,000 |
4 Jan 2005 | SGD | 1.84 | 1.85 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 1,051,000 |
3 Jan 2005 | SGD | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | +0.03 (+1.65%) | 708,000 |
31 Dec 2004 | SGD | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | +0.02 (+1.11%) | 964,000 |
30 Dec 2004 | SGD | 1.81 | 1.81 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 379,000 |
29 Dec 2004 | SGD | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 981,000 |
28 Dec 2004 | SGD | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 261,000 |
27 Dec 2004 | SGD | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 4,020,000 |
24 Dec 2004 | SGD | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 3,252,000 |
23 Dec 2004 | SGD | 1.82 | 1.82 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 719,000 |
22 Dec 2004 | SGD | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,994,000 |
21 Dec 2004 | SGD | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -0.03 (-1.65%) | 3,416,000 |
20 Dec 2004 | SGD | 1.92 | 1.92 | 1.81 | 1.82 | 1.82 | -0.07 (-3.70%) | 5,728,000 |