Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2005 | SGD | 5.7 | 5.85 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 51,000 |
22 Jul 2005 | SGD | 5.85 | 5.9 | 5.7 | 5.8 | 5.8 | -0.05 (-0.85%) | 231,000 |
21 Jul 2005 | SGD | 5.95 | 5.95 | 5.8 | 5.85 | 5.85 | -0.05 (-0.85%) | 1,035,000 |
20 Jul 2005 | SGD | 6 | 6 | 5.85 | 5.9 | 5.9 | -0.2 (-3.28%) | 287,000 |
19 Jul 2005 | SGD | 5.9 | 6.1 | 5.9 | 6.1 | 6.1 | +0.3 (+5.17%) | 477,000 |
18 Jul 2005 | SGD | 5.75 | 5.8 | 5.75 | 5.8 | 5.8 | +0.1 (+1.75%) | 50,000 |
15 Jul 2005 | SGD | 5.85 | 5.9 | 5.7 | 5.7 | 5.7 | -0.1 (-1.72%) | 130,000 |
14 Jul 2005 | SGD | 6 | 6 | 5.75 | 5.8 | 5.8 | -0.1 (-1.69%) | 80,000 |
13 Jul 2005 | SGD | 6 | 6.15 | 5.85 | 5.9 | 5.9 | +0.15 (+2.61%) | 443,000 |
12 Jul 2005 | SGD | 5.7 | 5.75 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 46,000 |
11 Jul 2005 | SGD | 5.7 | 5.75 | 5.7 | 5.75 | 5.75 | +0.1 (+1.77%) | 119,000 |
8 Jul 2005 | SGD | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | +0.05 (+0.89%) | 60,000 |
7 Jul 2005 | SGD | 5.75 | 5.75 | 5.6 | 5.6 | 5.6 | -0.15 (-2.61%) | 99,000 |
6 Jul 2005 | SGD | 5.85 | 5.85 | 5.7 | 5.75 | 5.75 | -0.1 (-1.71%) | 109,000 |
5 Jul 2005 | SGD | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | +0.15 (+2.63%) | 200,000 |
4 Jul 2005 | SGD | 5.75 | 5.8 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 135,000 |
1 Jul 2005 | SGD | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.0 (0.0%) | 38,000 |
30 Jun 2005 | SGD | 5.55 | 5.65 | 5.5 | 5.65 | 5.65 | +0.2 (+3.67%) | 152,000 |
29 Jun 2005 | SGD | 5.45 | 5.55 | 5.45 | 5.45 | 5.45 | 0.0 (0.0%) | 81,000 |
28 Jun 2005 | SGD | 5.4 | 5.45 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 44,000 |
27 Jun 2005 | SGD | 5.4 | 5.45 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 20,000 |
24 Jun 2005 | SGD | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 25,000 |
23 Jun 2005 | SGD | 5.5 | 5.5 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 13,000 |
22 Jun 2005 | SGD | 5.5 | 5.5 | 5.35 | 5.5 | 5.5 | 0.0 (0.0%) | 103,000 |
21 Jun 2005 | SGD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 81,000 |
20 Jun 2005 | SGD | 5.5 | 5.55 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 61,000 |
17 Jun 2005 | SGD | 5.5 | 5.5 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 133,000 |
16 Jun 2005 | SGD | 5.45 | 5.5 | 5.45 | 5.5 | 5.5 | +0.05 (+0.92%) | 134,000 |
15 Jun 2005 | SGD | 5.4 | 5.5 | 5.4 | 5.45 | 5.45 | +0.05 (+0.93%) | 99,000 |
14 Jun 2005 | SGD | 5.35 | 5.45 | 5.35 | 5.4 | 5.4 | +0.05 (+0.93%) | 12,000 |