Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | SGD | 2.23 | 2.3 | 2.23 | 2.3 | 2.3 | +0.08 (+3.60%) | 312,500 |
18 Feb 2005 | SGD | 2.2 | 2.23 | 2.18 | 2.22 | 2.22 | +0.03 (+1.37%) | 263,500 |
17 Feb 2005 | SGD | 2.22 | 2.22 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 289,500 |
16 Feb 2005 | SGD | 2.15 | 2.25 | 2.14 | 2.21 | 2.21 | +0.08 (+3.76%) | 891,000 |
15 Feb 2005 | SGD | 2.05 | 2.13 | 2.05 | 2.13 | 2.13 | +0.13 (+6.50%) | 1,169,500 |
14 Feb 2005 | SGD | 1.97 | 2 | 1.97 | 2 | 2 | +0.04 (+2.04%) | 113,500 |
11 Feb 2005 | SGD | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | +0.02 (+1.03%) | 95,500 |
8 Feb 2005 | SGD | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | +0.03 (+1.57%) | 44,000 |
7 Feb 2005 | SGD | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 62,000 |
4 Feb 2005 | SGD | 1.86 | 1.9 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 83,500 |
3 Feb 2005 | SGD | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | +0.03 (+1.64%) | 192,000 |
2 Feb 2005 | SGD | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 37,500 |
1 Feb 2005 | SGD | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 39,500 |
31 Jan 2005 | SGD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 49,000 |
28 Jan 2005 | SGD | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 50,000 |
27 Jan 2005 | SGD | 1.83 | 1.84 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 90,000 |
26 Jan 2005 | SGD | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 51,500 |
25 Jan 2005 | SGD | 1.83 | 1.83 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 105,000 |
24 Jan 2005 | SGD | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 83,500 |
20 Jan 2005 | SGD | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 182,500 |
19 Jan 2005 | SGD | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 297,000 |
18 Jan 2005 | SGD | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | +0.03 (+1.68%) | 170,500 |
17 Jan 2005 | SGD | 1.76 | 1.8 | 1.76 | 1.79 | 1.79 | +0.03 (+1.70%) | 67,000 |
14 Jan 2005 | SGD | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 9,000 |
13 Jan 2005 | SGD | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 42,000 |
12 Jan 2005 | SGD | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 34,000 |
11 Jan 2005 | SGD | 1.8 | 1.8 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 18,500 |
10 Jan 2005 | SGD | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | +0.02 (+1.14%) | 60,500 |
7 Jan 2005 | SGD | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 76,500 |
6 Jan 2005 | SGD | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 8,000 |