Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | SGD | 11.7 | 11.7 | 11.6 | 11.7 | 11.7 | -0.1 (-0.85%) | 2,381,000 |
23 Jun 2005 | SGD | 11.7 | 11.9 | 11.6 | 11.8 | 11.8 | +0.1 (+0.85%) | 5,719,000 |
22 Jun 2005 | SGD | 11.9 | 11.9 | 11.6 | 11.7 | 11.7 | -0.1 (-0.85%) | 3,965,000 |
21 Jun 2005 | SGD | 11.9 | 11.9 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 1,315,000 |
20 Jun 2005 | SGD | 12 | 12 | 11.8 | 11.8 | 11.8 | -0.2 (-1.67%) | 1,654,000 |
17 Jun 2005 | SGD | 11.9 | 12 | 11.8 | 12 | 12 | +0.2 (+1.69%) | 1,628,000 |
16 Jun 2005 | SGD | 11.9 | 12 | 11.8 | 11.8 | 11.8 | -0.2 (-1.67%) | 1,728,000 |
15 Jun 2005 | SGD | 11.8 | 12 | 11.8 | 12 | 12 | -2.2 (-15.49%) | 5,829,000 |
14 Jun 2005 | SGD | 14.3 | 14.3 | 14.1 | 14.2 | 14.2 | 0.0 (0.0%) | 4,556,000 |
13 Jun 2005 | SGD | 14.3 | 14.4 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 7,206,000 |
10 Jun 2005 | SGD | 14.1 | 14.3 | 14.1 | 14.2 | 14.2 | +0.1 (+0.71%) | 3,083,000 |
9 Jun 2005 | SGD | 14 | 14.1 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 2,772,000 |
8 Jun 2005 | SGD | 14.1 | 14.1 | 14 | 14 | 14 | -0.1 (-0.71%) | 886,000 |
7 Jun 2005 | SGD | 14 | 14.1 | 13.9 | 14.1 | 14.1 | +0.1 (+0.71%) | 1,903,000 |
6 Jun 2005 | SGD | 13.9 | 14 | 13.9 | 14 | 14 | +0.1 (+0.72%) | 1,198,000 |
3 Jun 2005 | SGD | 13.9 | 14 | 13.8 | 13.9 | 13.9 | +0.1 (+0.72%) | 1,564,000 |
2 Jun 2005 | SGD | 13.9 | 14 | 13.8 | 13.8 | 13.8 | -0.1 (-0.72%) | 2,365,000 |
1 Jun 2005 | SGD | 13.9 | 14 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 2,496,000 |
31 May 2005 | SGD | 13.9 | 14 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 2,285,000 |
30 May 2005 | SGD | 13.8 | 14 | 13.8 | 14 | 14 | +0.1 (+0.72%) | 1,262,000 |
27 May 2005 | SGD | 13.9 | 14 | 13.8 | 13.9 | 13.9 | +0.1 (+0.72%) | 2,166,000 |
26 May 2005 | SGD | 13.9 | 13.9 | 13.8 | 13.8 | 13.8 | -0.2 (-1.43%) | 2,206,000 |
25 May 2005 | SGD | 13.9 | 14 | 13.8 | 14 | 14 | +0.2 (+1.45%) | 2,287,000 |
24 May 2005 | SGD | 14 | 14 | 13.8 | 13.8 | 13.8 | -0.1 (-0.72%) | 2,295,000 |
20 May 2005 | SGD | 14 | 14 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 5,348,000 |
19 May 2005 | SGD | 14 | 14 | 13.9 | 14 | 14 | +0.1 (+0.72%) | 1,166,000 |
18 May 2005 | SGD | 13.9 | 14 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 983,000 |
17 May 2005 | SGD | 13.9 | 14 | 13.8 | 14 | 14 | +0.1 (+0.72%) | 4,341,000 |
16 May 2005 | SGD | 13.9 | 14 | 13.8 | 13.9 | 13.9 | +0.1 (+0.72%) | 1,530,000 |
13 May 2005 | SGD | 14 | 14 | 13.8 | 13.8 | 13.8 | -0.2 (-1.43%) | 3,913,000 |