Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2005 | SGD | 1.75 | 1.83 | 1.75 | 1.78 | 1.78 | +0.03 (+1.71%) | 4,288,000 |
15 Aug 2005 | SGD | 1.8 | 1.84 | 1.74 | 1.75 | 1.75 | -0.04 (-2.23%) | 2,988,000 |
12 Aug 2005 | SGD | 1.87 | 1.89 | 1.71 | 1.79 | 1.79 | -0.05 (-2.72%) | 8,482,000 |
11 Aug 2005 | SGD | 1.97 | 1.97 | 1.84 | 1.84 | 1.84 | -0.1 (-5.15%) | 5,308,000 |
10 Aug 2005 | SGD | 1.97 | 2 | 1.93 | 1.94 | 1.94 | +0.03 (+1.57%) | 10,122,000 |
8 Aug 2005 | SGD | 1.9 | 1.91 | 1.88 | 1.91 | 1.91 | +0.04 (+2.14%) | 1,091,000 |
5 Aug 2005 | SGD | 1.89 | 1.94 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 4,948,000 |
4 Aug 2005 | SGD | 1.89 | 1.93 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 5,261,000 |
3 Aug 2005 | SGD | 1.93 | 1.98 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 8,221,000 |
2 Aug 2005 | SGD | 1.79 | 1.92 | 1.78 | 1.91 | 1.91 | +0.14 (+7.91%) | 8,071,000 |
1 Aug 2005 | SGD | 1.8 | 1.81 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,160,000 |
29 Jul 2005 | SGD | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | 0.0 (0.0%) | 1,294,000 |
28 Jul 2005 | SGD | 1.76 | 1.82 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 5,336,000 |
27 Jul 2005 | SGD | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -0.01 (-0.57%) | 2,664,000 |
26 Jul 2005 | SGD | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 2,561,000 |
25 Jul 2005 | SGD | 1.8 | 1.84 | 1.78 | 1.79 | 1.79 | +0.03 (+1.70%) | 2,817,000 |
22 Jul 2005 | SGD | 1.8 | 1.82 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,739,000 |
21 Jul 2005 | SGD | 1.74 | 1.81 | 1.74 | 1.8 | 1.8 | +0.07 (+4.05%) | 4,053,000 |
20 Jul 2005 | SGD | 1.75 | 1.82 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 3,461,000 |
19 Jul 2005 | SGD | 1.88 | 1.88 | 1.74 | 1.76 | 1.76 | -0.12 (-6.38%) | 4,304,000 |
18 Jul 2005 | SGD | 1.9 | 1.94 | 1.87 | 1.88 | 1.88 | -0.02 (-1.05%) | 2,268,000 |
15 Jul 2005 | SGD | 1.94 | 1.94 | 1.89 | 1.9 | 1.9 | -0.04 (-2.06%) | 5,026,000 |
14 Jul 2005 | SGD | 1.99 | 2 | 1.94 | 1.94 | 1.94 | +0.01 (+0.52%) | 5,334,000 |
13 Jul 2005 | SGD | 1.95 | 1.96 | 1.9 | 1.93 | 1.93 | -0.01 (-0.52%) | 4,221,000 |
12 Jul 2005 | SGD | 1.9 | 1.95 | 1.88 | 1.94 | 1.94 | +0.04 (+2.11%) | 5,511,000 |
11 Jul 2005 | SGD | 1.87 | 1.92 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 6,398,000 |
8 Jul 2005 | SGD | 1.82 | 1.88 | 1.81 | 1.86 | 1.86 | +0.04 (+2.20%) | 4,921,000 |
7 Jul 2005 | SGD | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 6,156,000 |
6 Jul 2005 | SGD | 1.77 | 1.82 | 1.74 | 1.82 | 1.82 | +0.07 (+4.00%) | 10,358,000 |
5 Jul 2005 | SGD | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 4,752,000 |