Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2005 | SGD | 2.63 | 2.64 | 2.59 | 2.62 | 2.62 | 0.0 (0.0%) | 3,735,000 |
22 Jul 2005 | SGD | 2.57 | 2.64 | 2.57 | 2.62 | 2.62 | +0.06 (+2.34%) | 9,330,000 |
21 Jul 2005 | SGD | 2.55 | 2.6 | 2.54 | 2.56 | 2.56 | +0.02 (+0.79%) | 5,424,000 |
20 Jul 2005 | SGD | 2.53 | 2.57 | 2.52 | 2.54 | 2.54 | +0.02 (+0.79%) | 12,705,000 |
19 Jul 2005 | SGD | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | +0.04 (+1.61%) | 4,410,000 |
18 Jul 2005 | SGD | 2.5 | 2.5 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 862,000 |
15 Jul 2005 | SGD | 2.5 | 2.51 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 1,773,000 |
14 Jul 2005 | SGD | 2.47 | 2.5 | 2.47 | 2.5 | 2.5 | -0.01 (-0.40%) | 3,374,000 |
13 Jul 2005 | SGD | 2.52 | 2.52 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 2,339,000 |
12 Jul 2005 | SGD | 2.51 | 2.52 | 2.5 | 2.5 | 2.5 | -0.01 (-0.40%) | 2,480,000 |
11 Jul 2005 | SGD | 2.5 | 2.52 | 2.49 | 2.51 | 2.51 | +0.04 (+1.62%) | 4,571,000 |
8 Jul 2005 | SGD | 2.51 | 2.51 | 2.46 | 2.47 | 2.47 | -0.03 (-1.20%) | 3,433,000 |
7 Jul 2005 | SGD | 2.51 | 2.52 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 4,096,000 |
6 Jul 2005 | SGD | 2.49 | 2.51 | 2.48 | 2.51 | 2.51 | +0.03 (+1.21%) | 3,928,000 |
5 Jul 2005 | SGD | 2.48 | 2.49 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 7,311,000 |
4 Jul 2005 | SGD | 2.47 | 2.47 | 2.44 | 2.47 | 2.47 | +0.03 (+1.23%) | 10,195,000 |
1 Jul 2005 | SGD | 2.42 | 2.45 | 2.42 | 2.44 | 2.44 | +0.02 (+0.83%) | 6,597,000 |
30 Jun 2005 | SGD | 2.48 | 2.48 | 2.42 | 2.42 | 2.42 | -0.08 (-3.20%) | 10,321,000 |
29 Jun 2005 | SGD | 2.51 | 2.54 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 2,717,000 |
28 Jun 2005 | SGD | 2.49 | 2.52 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 5,320,000 |
27 Jun 2005 | SGD | 2.47 | 2.49 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 2,494,000 |
24 Jun 2005 | SGD | 2.48 | 2.49 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 2,648,000 |
23 Jun 2005 | SGD | 2.44 | 2.49 | 2.44 | 2.48 | 2.48 | +0.04 (+1.64%) | 12,659,000 |
22 Jun 2005 | SGD | 2.44 | 2.45 | 2.42 | 2.44 | 2.44 | +0.01 (+0.41%) | 5,331,000 |
21 Jun 2005 | SGD | 2.41 | 2.44 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 1,652,000 |
20 Jun 2005 | SGD | 2.41 | 2.42 | 2.41 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,309,000 |
17 Jun 2005 | SGD | 2.43 | 2.44 | 2.4 | 2.4 | 2.4 | -0.04 (-1.64%) | 3,360,000 |
16 Jun 2005 | SGD | 2.44 | 2.45 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 1,226,000 |
15 Jun 2005 | SGD | 2.43 | 2.45 | 2.42 | 2.45 | 2.45 | +0.03 (+1.24%) | 4,540,000 |
14 Jun 2005 | SGD | 2.42 | 2.43 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 3,946,000 |