Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2005 | SGD | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | +0.06 (+1.64%) | 4,260,000 |
20 Jul 2005 | SGD | 3.64 | 3.76 | 3.64 | 3.66 | 3.66 | +0.02 (+0.55%) | 3,666,000 |
19 Jul 2005 | SGD | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | 0.0 (0.0%) | 1,397,000 |
18 Jul 2005 | SGD | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | -0.02 (-0.55%) | 4,394,000 |
15 Jul 2005 | SGD | 3.66 | 3.72 | 3.64 | 3.66 | 3.66 | -0.02 (-0.54%) | 2,341,000 |
14 Jul 2005 | SGD | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | +0.02 (+0.55%) | 1,386,000 |
13 Jul 2005 | SGD | 3.7 | 3.7 | 3.66 | 3.66 | 3.66 | +0.02 (+0.55%) | 858,000 |
12 Jul 2005 | SGD | 3.7 | 3.7 | 3.62 | 3.64 | 3.64 | -0.02 (-0.55%) | 1,349,000 |
11 Jul 2005 | SGD | 3.68 | 3.72 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 1,419,000 |
8 Jul 2005 | SGD | 3.7 | 3.7 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 3,042,000 |
7 Jul 2005 | SGD | 3.72 | 3.74 | 3.7 | 3.7 | 3.7 | -0.02 (-0.54%) | 3,319,000 |
6 Jul 2005 | SGD | 3.72 | 3.74 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 1,008,000 |
5 Jul 2005 | SGD | 3.64 | 3.76 | 3.64 | 3.72 | 3.72 | +0.06 (+1.64%) | 4,075,000 |
4 Jul 2005 | SGD | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -0.08 (-2.14%) | 1,796,000 |
1 Jul 2005 | SGD | 3.76 | 3.8 | 3.74 | 3.74 | 3.74 | -0.04 (-1.06%) | 1,380,000 |
30 Jun 2005 | SGD | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 2,213,000 |
29 Jun 2005 | SGD | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | +0.02 (+0.54%) | 2,216,000 |
28 Jun 2005 | SGD | 3.74 | 3.8 | 3.72 | 3.72 | 3.72 | 0.0 (0.0%) | 2,370,000 |
27 Jun 2005 | SGD | 3.76 | 3.88 | 3.72 | 3.72 | 3.72 | -0.06 (-1.59%) | 4,834,000 |
24 Jun 2005 | SGD | 3.62 | 3.8 | 3.62 | 3.78 | 3.78 | +0.18 (+5.00%) | 9,961,000 |
23 Jun 2005 | SGD | 3.58 | 3.66 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 4,943,000 |
22 Jun 2005 | SGD | 3.54 | 3.6 | 3.54 | 3.58 | 3.58 | +0.04 (+1.13%) | 1,230,000 |
21 Jun 2005 | SGD | 3.58 | 3.62 | 3.54 | 3.54 | 3.54 | -0.02 (-0.56%) | 1,921,000 |
20 Jun 2005 | SGD | 3.58 | 3.58 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 3,490,000 |
17 Jun 2005 | SGD | 3.6 | 3.62 | 3.56 | 3.56 | 3.56 | 0.0 (0.0%) | 1,796,000 |
16 Jun 2005 | SGD | 3.52 | 3.6 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 2,307,000 |
15 Jun 2005 | SGD | 3.58 | 3.58 | 3.48 | 3.56 | 3.56 | -0.04 (-1.11%) | 2,150,000 |
14 Jun 2005 | SGD | 3.6 | 3.62 | 3.56 | 3.6 | 3.6 | -0.06 (-1.64%) | 3,716,000 |
13 Jun 2005 | SGD | 3.6 | 3.66 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 2,362,000 |
10 Jun 2005 | SGD | 3.6 | 3.68 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 3,115,000 |