Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2005 | SGD | 4.14 | 4.18 | 4.08 | 4.1 | 4.1 | -0.08 (-1.91%) | 2,769,000 |
11 Mar 2005 | SGD | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 1,262,000 |
10 Mar 2005 | SGD | 4.2 | 4.2 | 4.14 | 4.2 | 4.2 | 0.0 (0.0%) | 597,000 |
9 Mar 2005 | SGD | 4.08 | 4.2 | 4.08 | 4.2 | 4.2 | +0.12 (+2.94%) | 2,792,000 |
8 Mar 2005 | SGD | 4.2 | 4.22 | 4.02 | 4.08 | 4.08 | -0.12 (-2.86%) | 4,208,000 |
7 Mar 2005 | SGD | 4.1 | 4.28 | 4.1 | 4.2 | 4.2 | +0.14 (+3.45%) | 3,502,000 |
4 Mar 2005 | SGD | 3.9 | 4.06 | 3.88 | 4.06 | 4.06 | +0.16 (+4.10%) | 4,852,000 |
3 Mar 2005 | SGD | 3.74 | 3.9 | 3.74 | 3.9 | 3.9 | +0.14 (+3.72%) | 5,078,000 |
2 Mar 2005 | SGD | 3.68 | 3.8 | 3.68 | 3.76 | 3.76 | +0.1 (+2.73%) | 3,643,000 |
1 Mar 2005 | SGD | 3.6 | 3.66 | 3.6 | 3.66 | 3.66 | +0.06 (+1.67%) | 1,503,000 |
28 Feb 2005 | SGD | 3.64 | 3.7 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 3,940,000 |
25 Feb 2005 | SGD | 3.6 | 3.64 | 3.6 | 3.6 | 3.6 | -0.02 (-0.55%) | 2,419,000 |
24 Feb 2005 | SGD | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | +0.08 (+2.26%) | 3,380,000 |
23 Feb 2005 | SGD | 3.5 | 3.56 | 3.48 | 3.54 | 3.54 | +0.02 (+0.57%) | 2,495,000 |
22 Feb 2005 | SGD | 3.6 | 3.6 | 3.52 | 3.52 | 3.52 | -0.06 (-1.68%) | 1,550,000 |
21 Feb 2005 | SGD | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | -0.06 (-1.65%) | 1,798,000 |
18 Feb 2005 | SGD | 3.58 | 3.68 | 3.56 | 3.64 | 3.64 | +0.06 (+1.68%) | 2,381,000 |
17 Feb 2005 | SGD | 3.56 | 3.6 | 3.52 | 3.58 | 3.58 | -0.02 (-0.56%) | 3,266,000 |
16 Feb 2005 | SGD | 3.68 | 3.68 | 3.58 | 3.6 | 3.6 | -0.04 (-1.10%) | 5,184,000 |
15 Feb 2005 | SGD | 3.72 | 3.8 | 3.62 | 3.64 | 3.64 | +0.1 (+2.82%) | 9,450,000 |
14 Feb 2005 | SGD | 3.6 | 3.6 | 3.52 | 3.54 | 3.54 | 0.0 (0.0%) | 2,863,000 |
11 Feb 2005 | SGD | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | -0.06 (-1.67%) | 4,047,000 |
8 Feb 2005 | SGD | 3.64 | 3.64 | 3.56 | 3.6 | 3.6 | -0.04 (-1.10%) | 1,537,000 |
7 Feb 2005 | SGD | 3.68 | 3.68 | 3.58 | 3.64 | 3.64 | -0.04 (-1.09%) | 4,915,000 |
4 Feb 2005 | SGD | 3.5 | 3.68 | 3.5 | 3.68 | 3.68 | +0.18 (+5.14%) | 5,038,000 |
3 Feb 2005 | SGD | 3.42 | 3.52 | 3.4 | 3.5 | 3.5 | +0.1 (+2.94%) | 3,353,000 |
2 Feb 2005 | SGD | 3.4 | 3.44 | 3.36 | 3.4 | 3.4 | +0.06 (+1.80%) | 5,203,000 |
1 Feb 2005 | SGD | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -0.06 (-1.76%) | 1,775,000 |
31 Jan 2005 | SGD | 3.42 | 3.44 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 1,969,000 |
28 Jan 2005 | SGD | 3.4 | 3.4 | 3.3 | 3.4 | 3.4 | +0.06 (+1.80%) | 6,053,000 |