Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | SGD | 5.7 | 5.75 | 5.6 | 5.6 | 5.6 | -0.1 (-1.75%) | 36,000 |
5 Sep 2005 | SGD | 5.6 | 5.7 | 5.6 | 5.7 | 5.7 | +0.1 (+1.79%) | 81,000 |
2 Sep 2005 | SGD | 5.5 | 5.6 | 5.5 | 5.6 | 5.6 | +0.15 (+2.75%) | 267,000 |
1 Sep 2005 | SGD | 5.4 | 5.5 | 5.4 | 5.45 | 5.45 | +0.1 (+1.87%) | 104,000 |
31 Aug 2005 | SGD | 5.35 | 5.4 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 336,000 |
30 Aug 2005 | SGD | 5.45 | 5.5 | 5.35 | 5.35 | 5.35 | 0.0 (0.0%) | 229,000 |
29 Aug 2005 | SGD | 5.35 | 5.4 | 5.35 | 5.35 | 5.35 | -0.1 (-1.83%) | 96,000 |
26 Aug 2005 | SGD | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | 0.0 (0.0%) | 78,000 |
25 Aug 2005 | SGD | 5.4 | 5.45 | 5.35 | 5.45 | 5.45 | 0.0 (0.0%) | 147,000 |
24 Aug 2005 | SGD | 5.55 | 5.55 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 147,000 |
23 Aug 2005 | SGD | 5.6 | 5.6 | 5.55 | 5.55 | 5.55 | +0.05 (+0.91%) | 318,000 |
22 Aug 2005 | SGD | 5.45 | 5.6 | 5.45 | 5.5 | 5.5 | +0.1 (+1.85%) | 207,000 |
19 Aug 2005 | SGD | 5.4 | 5.4 | 5.35 | 5.4 | 5.4 | 0.0 (0.0%) | 32,000 |
18 Aug 2005 | SGD | 5.5 | 5.5 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 255,000 |
17 Aug 2005 | SGD | 5.55 | 5.7 | 5.45 | 5.45 | 5.45 | -0.15 (-2.68%) | 89,000 |
16 Aug 2005 | SGD | 5.55 | 5.6 | 5.35 | 5.6 | 5.6 | +0.15 (+2.75%) | 199,000 |
15 Aug 2005 | SGD | 5.6 | 5.65 | 5.45 | 5.45 | 5.45 | -0.2 (-3.54%) | 142,000 |
12 Aug 2005 | SGD | 5.65 | 5.7 | 5.6 | 5.65 | 5.65 | -0.05 (-0.88%) | 92,000 |
11 Aug 2005 | SGD | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | 0.0 (0.0%) | 198,000 |
10 Aug 2005 | SGD | 5.75 | 5.75 | 5.7 | 5.7 | 5.7 | -0.05 (-0.87%) | 193,000 |
8 Aug 2005 | SGD | 5.75 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 179,000 |
5 Aug 2005 | SGD | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.05 (-0.86%) | 97,000 |
4 Aug 2005 | SGD | 5.95 | 5.95 | 5.8 | 5.8 | 5.8 | -0.1 (-1.69%) | 75,000 |
3 Aug 2005 | SGD | 5.9 | 6.05 | 5.85 | 5.9 | 5.9 | 0.0 (0.0%) | 420,000 |
2 Aug 2005 | SGD | 5.85 | 5.9 | 5.8 | 5.9 | 5.9 | 0.0 (0.0%) | 74,000 |
1 Aug 2005 | SGD | 5.85 | 5.95 | 5.85 | 5.9 | 5.9 | +0.1 (+1.72%) | 106,000 |
29 Jul 2005 | SGD | 5.85 | 5.85 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 143,000 |
28 Jul 2005 | SGD | 5.7 | 5.9 | 5.7 | 5.85 | 5.85 | +0.2 (+3.54%) | 167,000 |
27 Jul 2005 | SGD | 5.7 | 5.7 | 5.65 | 5.65 | 5.65 | 0.0 (0.0%) | 93,000 |
26 Jul 2005 | SGD | 5.7 | 5.75 | 5.65 | 5.65 | 5.65 | -0.05 (-0.88%) | 132,000 |