Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2005 | SGD | 3 | 3.08 | 3 | 3.06 | 3.06 | +0.06 (+2%) | 2,429,000 |
13 Oct 2005 | SGD | 3.02 | 3.04 | 3 | 3 | 3 | -0.02 (-0.66%) | 684,000 |
12 Oct 2005 | SGD | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 3,661,000 |
11 Oct 2005 | SGD | 3.06 | 3.08 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 1,350,000 |
10 Oct 2005 | SGD | 2.99 | 3.08 | 2.98 | 3.04 | 3.04 | +0.06 (+2.01%) | 3,821,000 |
7 Oct 2005 | SGD | 2.94 | 3 | 2.93 | 2.98 | 2.98 | +0.01 (+0.34%) | 3,040,000 |
6 Oct 2005 | SGD | 3.02 | 3.02 | 2.97 | 2.97 | 2.97 | -0.05 (-1.66%) | 2,699,000 |
5 Oct 2005 | SGD | 3.04 | 3.04 | 3 | 3.02 | 3.02 | 0.0 (0.0%) | 1,092,000 |
4 Oct 2005 | SGD | 3.02 | 3.06 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,052,000 |
3 Oct 2005 | SGD | 3.06 | 3.06 | 3 | 3 | 3 | -0.08 (-2.60%) | 4,206,000 |
30 Sep 2005 | SGD | 3.06 | 3.08 | 3 | 3.08 | 3.08 | +0.06 (+1.99%) | 4,763,000 |
29 Sep 2005 | SGD | 2.96 | 3.02 | 2.93 | 3.02 | 3.02 | +0.04 (+1.34%) | 4,122,000 |
28 Sep 2005 | SGD | 3.08 | 3.08 | 2.96 | 2.98 | 2.98 | -0.1 (-3.25%) | 4,875,000 |
27 Sep 2005 | SGD | 3.1 | 3.1 | 3.02 | 3.08 | 3.08 | -0.02 (-0.65%) | 2,286,000 |
26 Sep 2005 | SGD | 3.08 | 3.12 | 3.08 | 3.1 | 3.1 | +0.02 (+0.65%) | 2,093,000 |
23 Sep 2005 | SGD | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | +0.06 (+1.99%) | 968,000 |
22 Sep 2005 | SGD | 3.04 | 3.08 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 2,079,000 |
21 Sep 2005 | SGD | 3.04 | 3.1 | 3.04 | 3.04 | 3.04 | +0.02 (+0.66%) | 2,901,000 |
20 Sep 2005 | SGD | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -0.1 (-3.21%) | 5,173,000 |
19 Sep 2005 | SGD | 3.18 | 3.2 | 3.1 | 3.12 | 3.12 | -0.06 (-1.89%) | 2,801,000 |
16 Sep 2005 | SGD | 3.16 | 3.2 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 459,000 |
15 Sep 2005 | SGD | 3.22 | 3.24 | 3.18 | 3.18 | 3.18 | -0.04 (-1.24%) | 1,428,000 |
14 Sep 2005 | SGD | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | +0.02 (+0.63%) | 1,543,000 |
13 Sep 2005 | SGD | 3.18 | 3.22 | 3.18 | 3.2 | 3.2 | +0.04 (+1.27%) | 2,965,000 |
12 Sep 2005 | SGD | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 3,065,000 |
9 Sep 2005 | SGD | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 698,000 |
8 Sep 2005 | SGD | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 888,000 |
7 Sep 2005 | SGD | 3.2 | 3.24 | 3.16 | 3.18 | 3.18 | 0.0 (0.0%) | 1,435,000 |
6 Sep 2005 | SGD | 3.16 | 3.18 | 3.12 | 3.18 | 3.18 | +0.04 (+1.27%) | 2,088,000 |
5 Sep 2005 | SGD | 3.24 | 3.24 | 3.12 | 3.14 | 3.14 | -0.08 (-2.48%) | 3,900,000 |