Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | SGD | 3.28 | 3.34 | 3.22 | 3.22 | 3.22 | -0.02 (-0.62%) | 4,188,000 |
1 Sep 2005 | SGD | 3.26 | 3.26 | 3.2 | 3.24 | 3.24 | 0.0 (0.0%) | 1,452,000 |
31 Aug 2005 | SGD | 3.24 | 3.26 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 1,244,000 |
30 Aug 2005 | SGD | 3.2 | 3.24 | 3.18 | 3.2 | 3.2 | +0.04 (+1.27%) | 3,436,000 |
29 Aug 2005 | SGD | 3.22 | 3.22 | 3.12 | 3.16 | 3.16 | -0.1 (-3.07%) | 2,398,000 |
26 Aug 2005 | SGD | 3.34 | 3.34 | 3.2 | 3.26 | 3.26 | -0.04 (-1.21%) | 2,087,000 |
25 Aug 2005 | SGD | 3.34 | 3.34 | 3.3 | 3.3 | 3.3 | -0.12 (-3.51%) | 3,853,000 |
24 Aug 2005 | SGD | 3.3 | 3.42 | 3.3 | 3.42 | 3.42 | +0.1 (+3.01%) | 7,340,000 |
23 Aug 2005 | SGD | 3.26 | 3.38 | 3.24 | 3.32 | 3.32 | +0.08 (+2.47%) | 11,135,000 |
22 Aug 2005 | SGD | 3.22 | 3.24 | 3.08 | 3.24 | 3.24 | 0.0 (0.0%) | 14,094,000 |
19 Aug 2005 | SGD | 3.3 | 3.32 | 3.22 | 3.24 | 3.24 | -0.08 (-2.41%) | 5,056,000 |
18 Aug 2005 | SGD | 3.38 | 3.42 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 4,307,000 |
17 Aug 2005 | SGD | 3.42 | 3.44 | 3.34 | 3.38 | 3.38 | -0.04 (-1.17%) | 8,033,000 |
16 Aug 2005 | SGD | 3.4 | 3.46 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 5,147,000 |
15 Aug 2005 | SGD | 3.42 | 3.42 | 3.3 | 3.4 | 3.4 | -0.06 (-1.73%) | 5,438,000 |
12 Aug 2005 | SGD | 3.58 | 3.58 | 3.4 | 3.46 | 3.46 | -0.14 (-3.89%) | 8,448,000 |
11 Aug 2005 | SGD | 3.62 | 3.66 | 3.58 | 3.6 | 3.6 | -0.02 (-0.55%) | 2,983,000 |
10 Aug 2005 | SGD | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -0.1 (-2.69%) | 8,180,000 |
8 Aug 2005 | SGD | 3.74 | 3.76 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 5,208,000 |
5 Aug 2005 | SGD | 3.64 | 3.74 | 3.62 | 3.72 | 3.72 | +0.1 (+2.76%) | 6,749,000 |
4 Aug 2005 | SGD | 3.58 | 3.68 | 3.58 | 3.62 | 3.62 | +0.04 (+1.12%) | 8,174,000 |
3 Aug 2005 | SGD | 3.6 | 3.62 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 5,828,000 |
2 Aug 2005 | SGD | 3.52 | 3.6 | 3.52 | 3.58 | 3.58 | +0.04 (+1.13%) | 5,600,000 |
1 Aug 2005 | SGD | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.06 (-1.67%) | 3,590,000 |
29 Jul 2005 | SGD | 3.66 | 3.66 | 3.6 | 3.6 | 3.6 | -0.04 (-1.10%) | 2,889,000 |
28 Jul 2005 | SGD | 3.68 | 3.68 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 3,569,000 |
27 Jul 2005 | SGD | 3.68 | 3.7 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 4,961,000 |
26 Jul 2005 | SGD | 3.66 | 3.74 | 3.66 | 3.7 | 3.7 | +0.06 (+1.65%) | 3,822,000 |
25 Jul 2005 | SGD | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 3,943,000 |
22 Jul 2005 | SGD | 3.72 | 3.74 | 3.64 | 3.64 | 3.64 | -0.08 (-2.15%) | 4,408,000 |