Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2005 | SGD | 1.93 | 2 | 1.93 | 1.99 | 1.99 | +0.06 (+3.11%) | 2,590,000 |
27 Apr 2005 | SGD | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 1,496,000 |
26 Apr 2005 | SGD | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 2,606,000 |
25 Apr 2005 | SGD | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | +0.04 (+2.08%) | 3,644,000 |
22 Apr 2005 | SGD | 1.93 | 1.95 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 8,788,000 |
21 Apr 2005 | SGD | 1.88 | 1.91 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 3,949,000 |
20 Apr 2005 | SGD | 1.93 | 1.94 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 1,947,000 |
19 Apr 2005 | SGD | 1.9 | 1.93 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 5,331,000 |
18 Apr 2005 | SGD | 1.9 | 1.93 | 1.85 | 1.89 | 1.89 | -0.05 (-2.58%) | 7,492,000 |
15 Apr 2005 | SGD | 2 | 2 | 1.92 | 1.94 | 1.94 | -0.09 (-4.43%) | 7,499,000 |
14 Apr 2005 | SGD | 2.11 | 2.11 | 2.02 | 2.03 | 2.03 | -0.09 (-4.25%) | 8,627,000 |
13 Apr 2005 | SGD | 2.09 | 2.15 | 2.09 | 2.12 | 2.12 | +0.03 (+1.44%) | 3,788,000 |
12 Apr 2005 | SGD | 2.1 | 2.11 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,642,000 |
11 Apr 2005 | SGD | 2.07 | 2.11 | 2.05 | 2.1 | 2.1 | +0.02 (+0.96%) | 3,248,000 |
8 Apr 2005 | SGD | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | +0.05 (+2.46%) | 4,958,000 |
7 Apr 2005 | SGD | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 1,261,000 |
6 Apr 2005 | SGD | 2.01 | 2.03 | 2.01 | 2.02 | 2.02 | +0.01 (+0.50%) | 1,859,000 |
5 Apr 2005 | SGD | 2.01 | 2.07 | 2.01 | 2.01 | 2.01 | +0.01 (+0.50%) | 2,943,000 |
4 Apr 2005 | SGD | 1.95 | 2 | 1.95 | 2 | 2 | +0.06 (+3.09%) | 3,113,000 |
1 Apr 2005 | SGD | 1.92 | 1.96 | 1.9 | 1.94 | 1.94 | +0.01 (+0.52%) | 2,386,000 |
31 Mar 2005 | SGD | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | +0.05 (+2.66%) | 4,218,000 |
30 Mar 2005 | SGD | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,473,000 |
29 Mar 2005 | SGD | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 3,035,000 |
28 Mar 2005 | SGD | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 844,000 |
24 Mar 2005 | SGD | 1.84 | 1.9 | 1.84 | 1.88 | 1.88 | +0.02 (+1.08%) | 1,487,000 |
23 Mar 2005 | SGD | 1.88 | 1.9 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 2,485,000 |
22 Mar 2005 | SGD | 1.9 | 1.91 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 825,000 |
21 Mar 2005 | SGD | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 3,970,000 |
18 Mar 2005 | SGD | 1.93 | 1.97 | 1.92 | 1.95 | 1.95 | +0.04 (+2.09%) | 3,296,000 |
17 Mar 2005 | SGD | 1.92 | 1.97 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 5,400,000 |