Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2006 | SGD | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | +0.03 (+1.05%) | 2,648,000 |
23 May 2006 | SGD | 2.91 | 2.94 | 2.86 | 2.86 | 2.86 | -0.04 (-1.38%) | 3,620,000 |
22 May 2006 | SGD | 2.94 | 2.98 | 2.9 | 2.9 | 2.9 | -0.05 (-1.69%) | 5,193,000 |
19 May 2006 | SGD | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 2,071,000 |
18 May 2006 | SGD | 2.9 | 2.93 | 2.9 | 2.92 | 2.92 | -0.05 (-1.68%) | 3,813,000 |
17 May 2006 | SGD | 2.88 | 2.97 | 2.88 | 2.97 | 2.97 | +0.08 (+2.77%) | 3,993,000 |
16 May 2006 | SGD | 2.95 | 2.95 | 2.85 | 2.89 | 2.89 | -0.05 (-1.70%) | 6,506,000 |
15 May 2006 | SGD | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -0.08 (-2.65%) | 4,280,000 |
11 May 2006 | SGD | 3.02 | 3.04 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 5,569,000 |
10 May 2006 | SGD | 3.04 | 3.04 | 3 | 3 | 3 | -0.02 (-0.66%) | 3,826,000 |
9 May 2006 | SGD | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.02 (-0.66%) | 3,428,000 |
8 May 2006 | SGD | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 2,548,000 |
5 May 2006 | SGD | 3.04 | 3.1 | 3.02 | 3.04 | 3.04 | -0.02 (-0.65%) | 9,185,000 |
4 May 2006 | SGD | 3.02 | 3.06 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 3,786,000 |
3 May 2006 | SGD | 3.12 | 3.12 | 2.99 | 3.06 | 3.06 | -0.06 (-1.92%) | 18,406,000 |
2 May 2006 | SGD | 3.1 | 3.14 | 3.08 | 3.12 | 3.12 | 0.0 (0.0%) | 4,167,000 |
28 Apr 2006 | SGD | 3.18 | 3.18 | 3.06 | 3.12 | 3.12 | -0.04 (-1.27%) | 15,764,000 |
27 Apr 2006 | SGD | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | -0.1 (-3.07%) | 8,060,000 |
26 Apr 2006 | SGD | 3.3 | 3.3 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 2,694,000 |
25 Apr 2006 | SGD | 3.26 | 3.3 | 3.26 | 3.26 | 3.26 | 0.0 (0.0%) | 2,912,000 |
24 Apr 2006 | SGD | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -0.02 (-0.61%) | 3,949,000 |
21 Apr 2006 | SGD | 3.24 | 3.3 | 3.24 | 3.28 | 3.28 | +0.04 (+1.23%) | 4,184,000 |
20 Apr 2006 | SGD | 3.3 | 3.3 | 3.22 | 3.24 | 3.24 | -0.06 (-1.82%) | 3,775,000 |
19 Apr 2006 | SGD | 3.32 | 3.34 | 3.28 | 3.3 | 3.3 | 0.0 (0.0%) | 18,170,000 |
18 Apr 2006 | SGD | 3.3 | 3.32 | 3.26 | 3.3 | 3.3 | 0.0 (0.0%) | 9,024,000 |
17 Apr 2006 | SGD | 3.18 | 3.3 | 3.18 | 3.3 | 3.3 | +0.12 (+3.77%) | 5,487,000 |
13 Apr 2006 | SGD | 3.08 | 3.22 | 3.08 | 3.18 | 3.18 | +0.12 (+3.92%) | 10,793,000 |
12 Apr 2006 | SGD | 2.97 | 3.08 | 2.97 | 3.06 | 3.06 | +0.09 (+3.03%) | 8,890,000 |
11 Apr 2006 | SGD | 2.94 | 3.02 | 2.94 | 2.97 | 2.97 | +0.03 (+1.02%) | 3,345,000 |
10 Apr 2006 | SGD | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -0.01 (-0.34%) | 2,371,000 |