Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | SGD | 13.9 | 14.1 | 13.9 | 14 | 14 | +0.4 (+2.94%) | 8,544,000 |
11 May 2005 | SGD | 13.5 | 13.6 | 13.5 | 13.6 | 13.6 | +0.1 (+0.74%) | 1,444,000 |
10 May 2005 | SGD | 13.5 | 13.6 | 13.5 | 13.5 | 13.5 | +0.1 (+0.75%) | 2,469,000 |
9 May 2005 | SGD | 13.5 | 13.5 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 1,441,000 |
6 May 2005 | SGD | 13.5 | 13.5 | 13.4 | 13.4 | 13.4 | -0.1 (-0.74%) | 1,101,000 |
5 May 2005 | SGD | 13.5 | 13.6 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 563,000 |
4 May 2005 | SGD | 13.6 | 13.6 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 819,000 |
3 May 2005 | SGD | 13.5 | 13.5 | 13.4 | 13.5 | 13.5 | +0.1 (+0.75%) | 1,922,000 |
29 Apr 2005 | SGD | 13.5 | 13.5 | 13.4 | 13.4 | 13.4 | -0.1 (-0.74%) | 1,658,000 |
28 Apr 2005 | SGD | 13.5 | 13.6 | 13.4 | 13.5 | 13.5 | -0.1 (-0.74%) | 2,242,000 |
27 Apr 2005 | SGD | 13.5 | 13.6 | 13.5 | 13.6 | 13.6 | +0.1 (+0.74%) | 2,057,000 |
26 Apr 2005 | SGD | 13.6 | 13.6 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 1,102,000 |
25 Apr 2005 | SGD | 13.5 | 13.6 | 13.4 | 13.5 | 13.5 | 0.0 (0.0%) | 1,356,000 |
22 Apr 2005 | SGD | 13.6 | 13.7 | 13.4 | 13.5 | 13.5 | -0.1 (-0.74%) | 1,868,000 |
21 Apr 2005 | SGD | 13.5 | 13.6 | 13.5 | 13.6 | 13.6 | +0.1 (+0.74%) | 1,307,000 |
20 Apr 2005 | SGD | 13.7 | 13.7 | 13.5 | 13.5 | 13.5 | -0.1 (-0.74%) | 1,019,000 |
19 Apr 2005 | SGD | 13.5 | 13.6 | 13.4 | 13.6 | 13.6 | +0.2 (+1.49%) | 1,329,000 |
18 Apr 2005 | SGD | 13.6 | 13.6 | 13.4 | 13.4 | 13.4 | -0.3 (-2.19%) | 3,413,000 |
15 Apr 2005 | SGD | 13.6 | 13.7 | 13.5 | 13.7 | 13.7 | 0.0 (0.0%) | 1,763,000 |
14 Apr 2005 | SGD | 13.8 | 13.8 | 13.7 | 13.7 | 13.7 | -0.2 (-1.44%) | 847,000 |
13 Apr 2005 | SGD | 13.9 | 13.9 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 724,000 |
12 Apr 2005 | SGD | 13.9 | 13.9 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 643,000 |
11 Apr 2005 | SGD | 13.8 | 13.9 | 13.7 | 13.9 | 13.9 | +0.1 (+0.72%) | 728,000 |
8 Apr 2005 | SGD | 13.9 | 13.9 | 13.8 | 13.8 | 13.8 | -0.1 (-0.72%) | 1,073,000 |
7 Apr 2005 | SGD | 13.9 | 13.9 | 13.8 | 13.9 | 13.9 | -0.1 (-0.71%) | 880,000 |
6 Apr 2005 | SGD | 13.9 | 14 | 13.9 | 14 | 14 | +0.1 (+0.72%) | 1,298,000 |
5 Apr 2005 | SGD | 13.9 | 13.9 | 13.8 | 13.9 | 13.9 | +0.1 (+0.72%) | 509,000 |
4 Apr 2005 | SGD | 13.8 | 13.9 | 13.7 | 13.8 | 13.8 | 0.0 (0.0%) | 1,303,000 |
1 Apr 2005 | SGD | 13.8 | 13.9 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 956,000 |
31 Mar 2005 | SGD | 13.9 | 13.9 | 13.8 | 13.8 | 13.8 | 0.0 (0.0%) | 1,778,000 |