Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2005 | SGD | 3.3 | 3.34 | 3.24 | 3.34 | 3.34 | +0.04 (+1.21%) | 2,375,000 |
26 Jan 2005 | SGD | 3.2 | 3.3 | 3.2 | 3.3 | 3.3 | +0.12 (+3.77%) | 3,468,000 |
25 Jan 2005 | SGD | 3.14 | 3.22 | 3.12 | 3.18 | 3.18 | +0.06 (+1.92%) | 2,969,000 |
24 Jan 2005 | SGD | 3.08 | 3.14 | 3.08 | 3.12 | 3.12 | 0.0 (0.0%) | 4,185,000 |
20 Jan 2005 | SGD | 3.08 | 3.18 | 3.06 | 3.12 | 3.12 | 0.0 (0.0%) | 3,841,000 |
19 Jan 2005 | SGD | 3.06 | 3.14 | 3.04 | 3.12 | 3.12 | +0.1 (+3.31%) | 4,016,000 |
18 Jan 2005 | SGD | 3.02 | 3.06 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,251,000 |
17 Jan 2005 | SGD | 3 | 3.04 | 3 | 3.04 | 3.04 | +0.04 (+1.33%) | 928,000 |
14 Jan 2005 | SGD | 2.98 | 3.02 | 2.98 | 3 | 3 | 0.0 (0.0%) | 889,000 |
13 Jan 2005 | SGD | 3 | 3.02 | 2.98 | 3 | 3 | 0.0 (0.0%) | 3,548,000 |
12 Jan 2005 | SGD | 3 | 3.02 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 562,000 |
11 Jan 2005 | SGD | 3 | 3.02 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 1,295,000 |
10 Jan 2005 | SGD | 3 | 3.02 | 2.99 | 3 | 3 | -0.02 (-0.66%) | 572,000 |
7 Jan 2005 | SGD | 3 | 3.04 | 3 | 3.02 | 3.02 | -0.02 (-0.66%) | 1,487,000 |
6 Jan 2005 | SGD | 2.97 | 3.06 | 2.97 | 3.04 | 3.04 | +0.07 (+2.36%) | 5,782,000 |
5 Jan 2005 | SGD | 2.97 | 2.98 | 2.95 | 2.97 | 2.97 | +0.01 (+0.34%) | 4,307,000 |
4 Jan 2005 | SGD | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | +0.01 (+0.34%) | 2,925,000 |
3 Jan 2005 | SGD | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 958,000 |
31 Dec 2004 | SGD | 2.99 | 3.02 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 293,000 |
30 Dec 2004 | SGD | 2.97 | 3 | 2.97 | 2.99 | 2.99 | +0.04 (+1.36%) | 1,646,000 |
29 Dec 2004 | SGD | 3 | 3 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 392,000 |
28 Dec 2004 | SGD | 2.98 | 3 | 2.98 | 3 | 3 | +0.01 (+0.33%) | 346,000 |
27 Dec 2004 | SGD | 2.96 | 3 | 2.95 | 2.99 | 2.99 | +0.05 (+1.70%) | 398,000 |
24 Dec 2004 | SGD | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.03 (-1.01%) | 181,000 |
23 Dec 2004 | SGD | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | +0.03 (+1.02%) | 445,000 |
22 Dec 2004 | SGD | 2.97 | 2.98 | 2.94 | 2.94 | 2.94 | -0.04 (-1.34%) | 718,000 |
21 Dec 2004 | SGD | 2.94 | 2.98 | 2.93 | 2.98 | 2.98 | +0.04 (+1.36%) | 1,166,000 |
20 Dec 2004 | SGD | 2.97 | 2.97 | 2.93 | 2.94 | 2.94 | -0.03 (-1.01%) | 971,000 |
17 Dec 2004 | SGD | 2.96 | 2.99 | 2.95 | 2.97 | 2.97 | +0.02 (+0.68%) | 1,546,000 |
16 Dec 2004 | SGD | 2.96 | 2.96 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 1,271,000 |