Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | SGD | 3.56 | 3.62 | 3.56 | 3.6 | 3.6 | +0.04 (+1.12%) | 1,669,000 |
8 Jun 2005 | SGD | 3.64 | 3.64 | 3.56 | 3.56 | 3.56 | -0.08 (-2.20%) | 1,987,000 |
7 Jun 2005 | SGD | 3.56 | 3.66 | 3.56 | 3.64 | 3.64 | +0.1 (+2.82%) | 4,427,000 |
6 Jun 2005 | SGD | 3.42 | 3.58 | 3.42 | 3.54 | 3.54 | +0.08 (+2.31%) | 3,067,000 |
3 Jun 2005 | SGD | 3.42 | 3.48 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 2,557,000 |
2 Jun 2005 | SGD | 3.42 | 3.48 | 3.38 | 3.42 | 3.42 | +0.04 (+1.18%) | 4,801,000 |
1 Jun 2005 | SGD | 3.4 | 3.4 | 3.34 | 3.38 | 3.38 | +0.04 (+1.20%) | 1,804,000 |
31 May 2005 | SGD | 3.42 | 3.46 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 6,898,000 |
30 May 2005 | SGD | 3.42 | 3.46 | 3.38 | 3.4 | 3.4 | +0.04 (+1.19%) | 4,737,000 |
27 May 2005 | SGD | 3.34 | 3.44 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 6,190,000 |
26 May 2005 | SGD | 3.38 | 3.4 | 3.3 | 3.34 | 3.34 | -0.04 (-1.18%) | 6,119,000 |
25 May 2005 | SGD | 3.44 | 3.46 | 3.38 | 3.38 | 3.38 | -0.06 (-1.74%) | 4,444,000 |
24 May 2005 | SGD | 3.44 | 3.5 | 3.42 | 3.44 | 3.44 | -0.04 (-1.15%) | 7,107,000 |
20 May 2005 | SGD | 3.5 | 3.52 | 3.48 | 3.48 | 3.48 | 0.0 (0.0%) | 1,539,000 |
19 May 2005 | SGD | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | +0.04 (+1.16%) | 4,218,000 |
18 May 2005 | SGD | 3.5 | 3.52 | 3.44 | 3.44 | 3.44 | -0.08 (-2.27%) | 5,506,000 |
17 May 2005 | SGD | 3.66 | 3.66 | 3.48 | 3.52 | 3.52 | -0.16 (-4.35%) | 12,399,000 |
16 May 2005 | SGD | 3.7 | 3.74 | 3.62 | 3.68 | 3.68 | -0.08 (-2.13%) | 4,040,000 |
13 May 2005 | SGD | 3.78 | 3.78 | 3.68 | 3.76 | 3.76 | +0.02 (+0.53%) | 3,561,000 |
12 May 2005 | SGD | 3.72 | 3.78 | 3.72 | 3.74 | 3.74 | +0.02 (+0.54%) | 2,043,000 |
11 May 2005 | SGD | 3.76 | 3.76 | 3.68 | 3.72 | 3.72 | +0.02 (+0.54%) | 4,237,000 |
10 May 2005 | SGD | 3.64 | 3.74 | 3.62 | 3.7 | 3.7 | +0.1 (+2.78%) | 7,414,000 |
9 May 2005 | SGD | 3.62 | 3.66 | 3.6 | 3.6 | 3.6 | +0.02 (+0.56%) | 3,055,000 |
6 May 2005 | SGD | 3.6 | 3.62 | 3.54 | 3.58 | 3.58 | 0.0 (0.0%) | 3,247,000 |
5 May 2005 | SGD | 3.6 | 3.64 | 3.58 | 3.58 | 3.58 | +0.04 (+1.13%) | 6,658,000 |
4 May 2005 | SGD | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | +0.12 (+3.51%) | 7,432,000 |
3 May 2005 | SGD | 3.44 | 3.46 | 3.42 | 3.42 | 3.42 | +0.02 (+0.59%) | 2,060,000 |
29 Apr 2005 | SGD | 3.46 | 3.48 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 5,308,000 |
28 Apr 2005 | SGD | 3.5 | 3.5 | 3.44 | 3.46 | 3.46 | -0.38 (-9.90%) | 3,904,000 |
27 Apr 2005 | SGD | 3.86 | 3.9 | 3.84 | 3.84 | 3.84 | 0.0 (0.0%) | 4,907,000 |