Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2005 | SGD | 2.85 | 2.87 | 2.84 | 2.86 | 2.86 | +0.01 (+0.35%) | 1,718,000 |
28 Nov 2005 | SGD | 2.88 | 2.88 | 2.82 | 2.85 | 2.85 | -0.02 (-0.70%) | 768,000 |
25 Nov 2005 | SGD | 2.88 | 2.88 | 2.85 | 2.87 | 2.87 | -0.02 (-0.69%) | 2,296,000 |
24 Nov 2005 | SGD | 2.88 | 2.9 | 2.87 | 2.89 | 2.89 | +0.02 (+0.70%) | 676,000 |
23 Nov 2005 | SGD | 2.93 | 2.93 | 2.86 | 2.87 | 2.87 | -0.05 (-1.71%) | 2,329,000 |
22 Nov 2005 | SGD | 2.9 | 2.92 | 2.86 | 2.92 | 2.92 | +0.03 (+1.04%) | 1,848,000 |
21 Nov 2005 | SGD | 2.96 | 2.98 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 2,262,000 |
18 Nov 2005 | SGD | 2.92 | 2.99 | 2.92 | 2.95 | 2.95 | +0.03 (+1.03%) | 3,098,000 |
17 Nov 2005 | SGD | 2.92 | 2.92 | 2.89 | 2.92 | 2.92 | -0.02 (-0.68%) | 1,042,000 |
16 Nov 2005 | SGD | 2.89 | 2.94 | 2.85 | 2.94 | 2.94 | +0.1 (+3.52%) | 2,358,000 |
15 Nov 2005 | SGD | 2.89 | 2.93 | 2.81 | 2.84 | 2.84 | -0.05 (-1.73%) | 5,688,000 |
14 Nov 2005 | SGD | 3 | 3.02 | 2.88 | 2.89 | 2.89 | -0.1 (-3.34%) | 2,858,000 |
11 Nov 2005 | SGD | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | -0.03 (-0.99%) | 1,743,000 |
10 Nov 2005 | SGD | 3.08 | 3.08 | 2.98 | 3.02 | 3.02 | -0.06 (-1.95%) | 1,541,000 |
9 Nov 2005 | SGD | 3.04 | 3.1 | 3.04 | 3.08 | 3.08 | +0.04 (+1.32%) | 986,000 |
8 Nov 2005 | SGD | 3.08 | 3.1 | 3.04 | 3.04 | 3.04 | -0.02 (-0.65%) | 993,000 |
7 Nov 2005 | SGD | 3.24 | 3.24 | 3.04 | 3.06 | 3.06 | -0.18 (-5.56%) | 5,022,000 |
4 Nov 2005 | SGD | 3.32 | 3.32 | 3.18 | 3.24 | 3.24 | -0.06 (-1.82%) | 5,299,000 |
2 Nov 2005 | SGD | 3.04 | 3.3 | 3.04 | 3.3 | 3.3 | +0.26 (+8.55%) | 13,748,000 |
31 Oct 2005 | SGD | 3.04 | 3.06 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 2,831,000 |
28 Oct 2005 | SGD | 3 | 3.06 | 3 | 3 | 3 | -0.04 (-1.32%) | 1,109,000 |
27 Oct 2005 | SGD | 3.04 | 3.06 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 2,492,000 |
26 Oct 2005 | SGD | 3.04 | 3.06 | 3.02 | 3.06 | 3.06 | +0.02 (+0.66%) | 1,619,000 |
25 Oct 2005 | SGD | 3.06 | 3.06 | 3 | 3.04 | 3.04 | +0.02 (+0.66%) | 2,506,000 |
24 Oct 2005 | SGD | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | +0.02 (+0.67%) | 848,000 |
21 Oct 2005 | SGD | 2.99 | 3.06 | 2.98 | 3 | 3 | 0.0 (0.0%) | 2,769,000 |
20 Oct 2005 | SGD | 3.02 | 3.06 | 3 | 3 | 3 | +0.01 (+0.33%) | 1,885,000 |
19 Oct 2005 | SGD | 3.06 | 3.06 | 2.99 | 2.99 | 2.99 | -0.09 (-2.92%) | 6,247,000 |
18 Oct 2005 | SGD | 3.08 | 3.08 | 3.04 | 3.08 | 3.08 | +0.06 (+1.99%) | 3,867,000 |
17 Oct 2005 | SGD | 3.06 | 3.08 | 3.02 | 3.02 | 3.02 | -0.04 (-1.31%) | 975,000 |