Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2005 | SGD | 0.49 | 0.49 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 470,000 |
7 Mar 2005 | SGD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 88,000 |
4 Mar 2005 | SGD | 0.495 | 0.495 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 12,000 |
3 Mar 2005 | SGD | 0.49 | 0.505 | 0.475 | 0.485 | 0.485 | +0.025 (+5.43%) | 956,000 |
2 Mar 2005 | SGD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.03 (-6.12%) | 23,000 |
1 Mar 2005 | SGD | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.04 (-7.55%) | 22,000 |
28 Feb 2005 | SGD | 0.52 | 0.535 | 0.51 | 0.53 | 0.53 | +0.03 (+6%) | 1,624,000 |
25 Feb 2005 | SGD | 0.495 | 0.51 | 0.48 | 0.5 | 0.5 | +0.03 (+6.38%) | 5,573,000 |
24 Feb 2005 | SGD | 0.455 | 0.485 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 13,704,000 |
23 Feb 2005 | SGD | 0.425 | 0.465 | 0.425 | 0.45 | 0.45 | +0.015 (+3.45%) | 5,565,000 |
22 Feb 2005 | SGD | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.02 (+4.82%) | 100,000 |
21 Feb 2005 | SGD | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.04 (-8.79%) | 160,000 |
18 Feb 2005 | SGD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
17 Feb 2005 | SGD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | +0.005 (+1.11%) | 310,000 |
16 Feb 2005 | SGD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
15 Feb 2005 | SGD | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | +0.05 (+12.50%) | 282,000 |
14 Feb 2005 | SGD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
11 Feb 2005 | SGD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
8 Feb 2005 | SGD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 588,000 |
7 Feb 2005 | SGD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 700,000 |
4 Feb 2005 | SGD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.015 (-3.70%) | 100,000 |
3 Feb 2005 | SGD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
2 Feb 2005 | SGD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 0 |
1 Feb 2005 | SGD | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 20,000 |
31 Jan 2005 | SGD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 20,000 |
28 Jan 2005 | SGD | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 350,000 |
27 Jan 2005 | SGD | 0.415 | 0.42 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 350,000 |
26 Jan 2005 | SGD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 5,000 |
25 Jan 2005 | SGD | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
24 Jan 2005 | SGD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 200,000 |