Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2005 | SGD | 1.24 | 1.37 | 1.24 | 1.35 | 1.35 | +0.13 (+10.66%) | 2,414,000 |
2 Mar 2005 | SGD | 1.13 | 1.26 | 1.13 | 1.22 | 1.22 | +0.1 (+8.93%) | 2,377,000 |
1 Mar 2005 | SGD | 1.1 | 1.12 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 328,000 |
28 Feb 2005 | SGD | 1.1 | 1.16 | 1.08 | 1.1 | 1.1 | +0.04 (+3.77%) | 2,083,000 |
25 Feb 2005 | SGD | 1.08 | 1.12 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 1,575,000 |
24 Feb 2005 | SGD | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | +0.06 (+6%) | 1,786,000 |
23 Feb 2005 | SGD | 1 | 1.02 | 0.975 | 1 | 1 | -0.02 (-1.96%) | 762,000 |
22 Feb 2005 | SGD | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -0.06 (-5.56%) | 1,032,000 |
21 Feb 2005 | SGD | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 738,000 |
18 Feb 2005 | SGD | 1.04 | 1.13 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,223,000 |
17 Feb 2005 | SGD | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | -0.05 (-4.59%) | 927,000 |
16 Feb 2005 | SGD | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 1,154,000 |
15 Feb 2005 | SGD | 1.18 | 1.21 | 1.07 | 1.09 | 1.09 | +0.07 (+6.86%) | 4,636,000 |
14 Feb 2005 | SGD | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 625,000 |
11 Feb 2005 | SGD | 1.09 | 1.09 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 1,195,000 |
8 Feb 2005 | SGD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 268,000 |
7 Feb 2005 | SGD | 1.16 | 1.16 | 1.06 | 1.09 | 1.09 | -0.02 (-1.80%) | 4,143,000 |
4 Feb 2005 | SGD | 0.975 | 1.13 | 0.975 | 1.11 | 1.11 | +0.13 (+13.27%) | 8,518,000 |
3 Feb 2005 | SGD | 0.915 | 0.995 | 0.91 | 0.98 | 0.98 | +0.075 (+8.29%) | 5,478,000 |
2 Feb 2005 | SGD | 0.885 | 0.915 | 0.87 | 0.905 | 0.905 | +0.04 (+4.62%) | 3,347,000 |
1 Feb 2005 | SGD | 0.915 | 0.915 | 0.865 | 0.865 | 0.865 | -0.04 (-4.42%) | 1,909,000 |
31 Jan 2005 | SGD | 0.9 | 0.925 | 0.875 | 0.905 | 0.905 | +0.025 (+2.84%) | 3,599,000 |
28 Jan 2005 | SGD | 0.805 | 0.88 | 0.805 | 0.88 | 0.88 | +0.11 (+14.29%) | 8,144,000 |
27 Jan 2005 | SGD | 0.78 | 0.78 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 3,674,000 |
26 Jan 2005 | SGD | 0.73 | 0.775 | 0.73 | 0.77 | 0.77 | +0.045 (+6.21%) | 6,270,000 |
25 Jan 2005 | SGD | 0.67 | 0.73 | 0.67 | 0.725 | 0.725 | +0.06 (+9.02%) | 5,328,000 |
24 Jan 2005 | SGD | 0.68 | 0.68 | 0.64 | 0.665 | 0.665 | -0.01 (-1.48%) | 4,443,000 |
20 Jan 2005 | SGD | 0.655 | 0.695 | 0.635 | 0.675 | 0.675 | +0.015 (+2.27%) | 8,058,000 |
19 Jan 2005 | SGD | 0.615 | 0.67 | 0.605 | 0.66 | 0.66 | +0.055 (+9.09%) | 12,162,000 |
18 Jan 2005 | SGD | 0.6 | 0.615 | 0.59 | 0.605 | 0.605 | +0.005 (+0.83%) | 1,725,000 |