Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2005 | SGD | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | +0.15 (+2.83%) | 206,000 |
28 Jan 2005 | SGD | 5.3 | 5.35 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 219,000 |
27 Jan 2005 | SGD | 5.5 | 5.5 | 5.3 | 5.3 | 5.3 | -0.1 (-1.85%) | 158,000 |
26 Jan 2005 | SGD | 5.45 | 5.45 | 5.4 | 5.4 | 5.4 | -0.05 (-0.92%) | 76,000 |
25 Jan 2005 | SGD | 5.5 | 5.5 | 5.45 | 5.45 | 5.45 | -0.05 (-0.91%) | 618,000 |
24 Jan 2005 | SGD | 5.45 | 5.55 | 5.45 | 5.5 | 5.5 | 0.0 (0.0%) | 310,000 |
20 Jan 2005 | SGD | 5.5 | 5.6 | 5.45 | 5.5 | 5.5 | -0.05 (-0.90%) | 611,000 |
19 Jan 2005 | SGD | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | +0.25 (+4.72%) | 1,271,000 |
18 Jan 2005 | SGD | 5.15 | 5.3 | 5.15 | 5.3 | 5.3 | +0.2 (+3.92%) | 298,000 |
17 Jan 2005 | SGD | 5.1 | 5.15 | 5.1 | 5.1 | 5.1 | +0.05 (+0.99%) | 40,000 |
14 Jan 2005 | SGD | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 103,000 |
13 Jan 2005 | SGD | 5.05 | 5.05 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 56,000 |
12 Jan 2005 | SGD | 5.1 | 5.1 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 321,000 |
11 Jan 2005 | SGD | 5.2 | 5.2 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 117,000 |
10 Jan 2005 | SGD | 5.2 | 5.25 | 5.2 | 5.2 | 5.2 | 0.0 (0.0%) | 134,000 |
7 Jan 2005 | SGD | 5.25 | 5.25 | 5.15 | 5.2 | 5.2 | +0.1 (+1.96%) | 246,000 |
6 Jan 2005 | SGD | 5.15 | 5.2 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 408,000 |
5 Jan 2005 | SGD | 5 | 5.35 | 5 | 5.2 | 5.2 | +0.2 (+4%) | 1,446,000 |
4 Jan 2005 | SGD | 4.88 | 5.15 | 4.88 | 5 | 5 | +0.14 (+2.88%) | 916,000 |
3 Jan 2005 | SGD | 4.76 | 4.86 | 4.76 | 4.86 | 4.86 | +0.12 (+2.53%) | 302,000 |
31 Dec 2004 | SGD | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | +0.04 (+0.85%) | 120,000 |
30 Dec 2004 | SGD | 4.72 | 4.72 | 4.7 | 4.7 | 4.7 | -0.04 (-0.84%) | 22,000 |
29 Dec 2004 | SGD | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 27,000 |
28 Dec 2004 | SGD | 4.7 | 4.76 | 4.68 | 4.74 | 4.74 | +0.02 (+0.42%) | 142,000 |
27 Dec 2004 | SGD | 4.68 | 4.72 | 4.66 | 4.72 | 4.72 | +0.08 (+1.72%) | 178,000 |
24 Dec 2004 | SGD | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.02 (-0.43%) | 23,000 |
23 Dec 2004 | SGD | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | -0.02 (-0.43%) | 12,000 |
22 Dec 2004 | SGD | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | +0.06 (+1.30%) | 348,000 |
21 Dec 2004 | SGD | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | +0.02 (+0.43%) | 141,000 |
20 Dec 2004 | SGD | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 0.0 (0.0%) | 0 |