Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 Jun 2005 | SGD | 2.43 | 2.43 | 2.41 | 2.41 | 2.41 | -0.02 (-0.82%) | 2,162,000 |
10 Jun 2005 | SGD | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | +0.01 (+0.41%) | 3,949,000 |
9 Jun 2005 | SGD | 2.42 | 2.44 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 2,944,000 |
8 Jun 2005 | SGD | 2.41 | 2.43 | 2.41 | 2.42 | 2.42 | +0.02 (+0.83%) | 8,673,000 |
7 Jun 2005 | SGD | 2.41 | 2.42 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 3,319,000 |
6 Jun 2005 | SGD | 2.41 | 2.42 | 2.39 | 2.4 | 2.4 | -0.02 (-0.83%) | 7,159,000 |
3 Jun 2005 | SGD | 2.4 | 2.43 | 2.4 | 2.42 | 2.42 | +0.02 (+0.83%) | 4,390,000 |
2 Jun 2005 | SGD | 2.42 | 2.43 | 2.38 | 2.4 | 2.4 | -0.01 (-0.41%) | 3,530,000 |
1 Jun 2005 | SGD | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | +0.01 (+0.42%) | 1,544,000 |
31 May 2005 | SGD | 2.44 | 2.44 | 2.4 | 2.4 | 2.4 | -0.04 (-1.64%) | 4,655,000 |
30 May 2005 | SGD | 2.44 | 2.46 | 2.43 | 2.44 | 2.44 | 0.0 (0.0%) | 1,314,000 |
27 May 2005 | SGD | 2.45 | 2.47 | 2.43 | 2.44 | 2.44 | -0.02 (-0.81%) | 4,482,000 |
26 May 2005 | SGD | 2.43 | 2.46 | 2.41 | 2.46 | 2.46 | +0.03 (+1.23%) | 2,185,000 |
25 May 2005 | SGD | 2.44 | 2.45 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 3,997,000 |
24 May 2005 | SGD | 2.47 | 2.48 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 5,890,000 |
20 May 2005 | SGD | 2.47 | 2.5 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 5,656,000 |
19 May 2005 | SGD | 2.46 | 2.47 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 3,861,000 |
18 May 2005 | SGD | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | +0.02 (+0.82%) | 2,816,000 |