Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2005 | SGD | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 26,028,000 |
3 Jan 2005 | SGD | 0.26 | 0.275 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 56,669,000 |
31 Dec 2004 | SGD | 0.28 | 0.285 | 0.245 | 0.255 | 0.255 | -0.025 (-8.93%) | 68,271,000 |
30 Dec 2004 | SGD | 0.255 | 0.29 | 0.255 | 0.28 | 0.28 | +0.03 (+12%) | 98,088,000 |
29 Dec 2004 | SGD | 0.235 | 0.25 | 0.23 | 0.25 | 0.25 | +0.02 (+8.70%) | 33,520,000 |
28 Dec 2004 | SGD | 0.22 | 0.24 | 0.215 | 0.23 | 0.23 | +0.005 (+2.22%) | 29,545,000 |
27 Dec 2004 | SGD | 0.29 | 0.29 | 0.205 | 0.225 | 0.225 | -0.065 (-22.41%) | 177,923,000 |
24 Dec 2004 | SGD | 0.275 | 0.29 | 0.27 | 0.29 | 0.29 | +0.025 (+9.43%) | 66,922,000 |
23 Dec 2004 | SGD | 0.235 | 0.265 | 0.235 | 0.265 | 0.265 | +0.025 (+10.42%) | 106,655,000 |
22 Dec 2004 | SGD | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 44,028,000 |
21 Dec 2004 | SGD | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 56,120,000 |
20 Dec 2004 | SGD | 0.205 | 0.24 | 0.205 | 0.24 | 0.24 | +0.035 (+17.07%) | 77,511,000 |
17 Dec 2004 | SGD | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 30,387,000 |
16 Dec 2004 | SGD | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.01 (+5.13%) | 37,791,000 |
15 Dec 2004 | SGD | 0.175 | 0.2 | 0.175 | 0.195 | 0.195 | +0.015 (+8.33%) | 72,386,000 |
14 Dec 2004 | SGD | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 17,295,000 |
13 Dec 2004 | SGD | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 13,505,000 |
10 Dec 2004 | SGD | 0.17 | 0.18 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 32,622,000 |
9 Dec 2004 | SGD | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 25,721,000 |
8 Dec 2004 | SGD | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.01 (+6.25%) | 26,998,000 |
7 Dec 2004 | SGD | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 13,094,000 |
6 Dec 2004 | SGD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 14,254,000 |
3 Dec 2004 | SGD | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 37,856,000 |
2 Dec 2004 | SGD | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 9,740,000 |
1 Dec 2004 | SGD | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 24,151,000 |
30 Nov 2004 | SGD | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 31,112,000 |
29 Nov 2004 | SGD | 0.16 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 3,206,000 |
26 Nov 2004 | SGD | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 3,042,000 |
25 Nov 2004 | SGD | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 4,963,000 |
24 Nov 2004 | SGD | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 18,273,000 |