Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2005 | SGD | 2.87 | 2.95 | 2.83 | 2.95 | 3.481 | +0.09 (+3.15%) | 689,000 |
2 Dec 2005 | SGD | 2.84 | 2.88 | 2.84 | 2.86 | 3.3748 | +0.03 (+1.06%) | 208,000 |
1 Dec 2005 | SGD | 2.82 | 2.83 | 2.81 | 2.83 | 3.3394 | +0.01 (+0.35%) | 38,000 |
30 Nov 2005 | SGD | 2.84 | 2.86 | 2.82 | 2.82 | 3.3276 | -0.01 (-0.35%) | 54,000 |
29 Nov 2005 | SGD | 2.83 | 2.84 | 2.83 | 2.83 | 3.3394 | -0.01 (-0.35%) | 29,000 |
28 Nov 2005 | SGD | 2.82 | 2.85 | 2.8 | 2.84 | 3.3512 | +0.02 (+0.71%) | 163,000 |
25 Nov 2005 | SGD | 2.81 | 2.82 | 2.8 | 2.82 | 3.3276 | +0.01 (+0.36%) | 32,000 |
24 Nov 2005 | SGD | 2.82 | 2.82 | 2.81 | 2.81 | 3.3158 | -0.01 (-0.35%) | 36,000 |
23 Nov 2005 | SGD | 2.82 | 2.82 | 2.81 | 2.82 | 3.3276 | -0.02 (-0.70%) | 57,000 |
22 Nov 2005 | SGD | 2.83 | 2.84 | 2.83 | 2.84 | 3.3512 | +0.01 (+0.35%) | 19,000 |
21 Nov 2005 | SGD | 2.85 | 2.87 | 2.83 | 2.83 | 3.3394 | -0.02 (-0.70%) | 41,000 |
18 Nov 2005 | SGD | 2.86 | 2.86 | 2.85 | 2.85 | 3.363 | -0.01 (-0.35%) | 25,000 |
17 Nov 2005 | SGD | 2.84 | 2.86 | 2.84 | 2.86 | 3.3748 | +0.02 (+0.70%) | 89,000 |
16 Nov 2005 | SGD | 2.81 | 2.84 | 2.81 | 2.84 | 3.3512 | +0.03 (+1.07%) | 113,000 |
15 Nov 2005 | SGD | 2.81 | 2.82 | 2.81 | 2.81 | 3.3158 | 0.0 (0.0%) | 92,000 |
14 Nov 2005 | SGD | 2.85 | 2.85 | 2.8 | 2.81 | 3.3158 | -0.09 (-3.10%) | 228,000 |
11 Nov 2005 | SGD | 2.83 | 2.9 | 2.83 | 2.9 | 3.422 | +0.07 (+2.47%) | 315,000 |
10 Nov 2005 | SGD | 2.83 | 2.83 | 2.83 | 2.83 | 3.3394 | 0.0 (0.0%) | 151,000 |
9 Nov 2005 | SGD | 2.84 | 2.84 | 2.83 | 2.83 | 3.3394 | 0.0 (0.0%) | 59,000 |
8 Nov 2005 | SGD | 2.81 | 2.84 | 2.81 | 2.83 | 3.3394 | +0.02 (+0.71%) | 170,000 |
7 Nov 2005 | SGD | 2.84 | 2.84 | 2.81 | 2.81 | 3.3158 | -0.02 (-0.71%) | 46,000 |
4 Nov 2005 | SGD | 2.85 | 2.86 | 2.83 | 2.83 | 3.3394 | -0.02 (-0.70%) | 48,000 |
2 Nov 2005 | SGD | 2.86 | 2.86 | 2.84 | 2.85 | 3.363 | +0.01 (+0.35%) | 121,000 |
31 Oct 2005 | SGD | 2.81 | 2.85 | 2.81 | 2.84 | 3.3512 | +0.03 (+1.07%) | 164,000 |
28 Oct 2005 | SGD | 2.79 | 2.81 | 2.77 | 2.81 | 3.3158 | 0.0 (0.0%) | 78,000 |
27 Oct 2005 | SGD | 2.82 | 2.82 | 2.77 | 2.81 | 3.3158 | -0.02 (-0.71%) | 96,000 |
26 Oct 2005 | SGD | 2.82 | 2.84 | 2.82 | 2.83 | 3.3394 | +0.03 (+1.07%) | 183,000 |
25 Oct 2005 | SGD | 2.76 | 2.84 | 2.75 | 2.8 | 3.304 | +0.06 (+2.19%) | 330,000 |
24 Oct 2005 | SGD | 2.72 | 2.74 | 2.72 | 2.74 | 3.2332 | -0.02 (-0.72%) | 31,000 |
21 Oct 2005 | SGD | 2.7 | 2.76 | 2.68 | 2.76 | 3.2568 | +0.02 (+0.73%) | 220,000 |