Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | SGD | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | +0.03 (+1.46%) | 32,395,000 |
3 Jun 2005 | SGD | 2.07 | 2.07 | 2.03 | 2.06 | 2.06 | -0.03 (-1.44%) | 3,844,000 |
2 Jun 2005 | SGD | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 1,104,000 |
1 Jun 2005 | SGD | 2.13 | 2.13 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 1,218,000 |
31 May 2005 | SGD | 2.08 | 2.13 | 2.08 | 2.1 | 2.1 | +0.04 (+1.94%) | 4,858,000 |
30 May 2005 | SGD | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,471,000 |
27 May 2005 | SGD | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.01 (-0.49%) | 959,000 |
26 May 2005 | SGD | 2.05 | 2.06 | 2.02 | 2.06 | 2.06 | +0.01 (+0.49%) | 1,128,000 |
25 May 2005 | SGD | 2.01 | 2.07 | 2.01 | 2.05 | 2.05 | +0.05 (+2.50%) | 7,863,000 |
24 May 2005 | SGD | 1.97 | 2.03 | 1.97 | 2 | 2 | +0.04 (+2.04%) | 3,739,000 |
20 May 2005 | SGD | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 2,116,000 |
19 May 2005 | SGD | 1.96 | 1.98 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 3,101,000 |
18 May 2005 | SGD | 1.93 | 1.96 | 1.92 | 1.95 | 1.95 | +0.02 (+1.04%) | 1,753,000 |
17 May 2005 | SGD | 1.99 | 2.01 | 1.93 | 1.93 | 1.93 | -0.05 (-2.53%) | 7,702,000 |
16 May 2005 | SGD | 2.03 | 2.03 | 1.96 | 1.98 | 1.98 | -0.06 (-2.94%) | 2,624,000 |
13 May 2005 | SGD | 2.09 | 2.09 | 2.02 | 2.04 | 2.04 | -0.05 (-2.39%) | 14,673,000 |
12 May 2005 | SGD | 2.11 | 2.11 | 2.05 | 2.09 | 2.09 | -0.02 (-0.95%) | 9,982,000 |
11 May 2005 | SGD | 2.13 | 2.14 | 2.06 | 2.11 | 2.11 | -0.04 (-1.86%) | 7,722,000 |
10 May 2005 | SGD | 2.16 | 2.17 | 2.15 | 2.15 | 2.15 | 0.0 (0.0%) | 3,072,000 |
9 May 2005 | SGD | 2.11 | 2.2 | 2.11 | 2.15 | 2.15 | +0.04 (+1.90%) | 8,606,000 |
6 May 2005 | SGD | 2.03 | 2.12 | 2.03 | 2.11 | 2.11 | +0.08 (+3.94%) | 7,506,000 |
5 May 2005 | SGD | 2.02 | 2.04 | 2 | 2.03 | 2.03 | +0.01 (+0.50%) | 2,130,000 |
4 May 2005 | SGD | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 2,702,000 |
3 May 2005 | SGD | 1.97 | 2 | 1.97 | 1.99 | 1.99 | +0.04 (+2.05%) | 1,817,000 |
29 Apr 2005 | SGD | 1.99 | 2.03 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 5,392,000 |
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 |