Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | SGD | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -0.025 (-7.04%) | 3,898,000 |
28 Feb 2005 | SGD | 0.345 | 0.375 | 0.345 | 0.355 | 0.355 | +0.015 (+4.41%) | 10,737,000 |
25 Feb 2005 | SGD | 0.285 | 0.345 | 0.285 | 0.34 | 0.34 | +0.06 (+21.43%) | 10,186,000 |
24 Feb 2005 | SGD | 0.265 | 0.29 | 0.245 | 0.28 | 0.28 | +0.025 (+9.80%) | 7,855,000 |
23 Feb 2005 | SGD | 0.25 | 0.27 | 0.235 | 0.255 | 0.255 | 0.0 (0.0%) | 2,912,000 |
22 Feb 2005 | SGD | 0.25 | 0.255 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 659,000 |
21 Feb 2005 | SGD | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 1,366,000 |
18 Feb 2005 | SGD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 678,000 |
17 Feb 2005 | SGD | 0.27 | 0.28 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,611,000 |
16 Feb 2005 | SGD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 100,000 |
15 Feb 2005 | SGD | 0.275 | 0.28 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,129,000 |
14 Feb 2005 | SGD | 0.295 | 0.295 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 941,000 |
11 Feb 2005 | SGD | 0.255 | 0.295 | 0.255 | 0.28 | 0.28 | +0.03 (+12%) | 3,149,000 |
8 Feb 2005 | SGD | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.02 (+8.70%) | 1,235,000 |
7 Feb 2005 | SGD | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 800,000 |
4 Feb 2005 | SGD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 675,000 |
3 Feb 2005 | SGD | 0.23 | 0.245 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 651,000 |
2 Feb 2005 | SGD | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 895,000 |
1 Feb 2005 | SGD | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 1,382,000 |
31 Jan 2005 | SGD | 0.255 | 0.26 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 2,282,000 |
28 Jan 2005 | SGD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | +0.01 (+4.17%) | 1,320,000 |
27 Jan 2005 | SGD | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 2,008,000 |
26 Jan 2005 | SGD | 0.245 | 0.265 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 6,989,000 |
25 Jan 2005 | SGD | 0.255 | 0.255 | 0.23 | 0.245 | 0.245 | -0.01 (-3.92%) | 5,054,000 |
24 Jan 2005 | SGD | 0.245 | 0.26 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 6,466,000 |
20 Jan 2005 | SGD | 0.23 | 0.245 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,271,000 |
19 Jan 2005 | SGD | 0.245 | 0.25 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,895,000 |
18 Jan 2005 | SGD | 0.23 | 0.245 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 3,595,000 |
17 Jan 2005 | SGD | 0.195 | 0.235 | 0.195 | 0.22 | 0.22 | +0.03 (+15.79%) | 3,004,000 |
14 Jan 2005 | SGD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 213,000 |