Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | SGD | 2.49 | 2.49 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 1,555,000 |
16 May 2005 | SGD | 2.49 | 2.5 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 3,047,000 |
13 May 2005 | SGD | 2.54 | 2.54 | 2.5 | 2.5 | 2.5 | -0.04 (-1.57%) | 2,811,000 |
12 May 2005 | SGD | 2.51 | 2.54 | 2.49 | 2.54 | 2.54 | 0.0 (0.0%) | 2,263,000 |
11 May 2005 | SGD | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 0.0 (0.0%) | 1,320,000 |
10 May 2005 | SGD | 2.51 | 2.55 | 2.51 | 2.54 | 2.54 | +0.04 (+1.60%) | 4,145,000 |
9 May 2005 | SGD | 2.51 | 2.55 | 2.5 | 2.5 | 2.5 | -0.05 (-1.96%) | 3,314,000 |
6 May 2005 | SGD | 2.5 | 2.58 | 2.5 | 2.55 | 2.55 | +0.06 (+2.41%) | 7,742,000 |
5 May 2005 | SGD | 2.5 | 2.52 | 2.49 | 2.49 | 2.49 | -0.01 (-0.40%) | 2,446,000 |
4 May 2005 | SGD | 2.45 | 2.51 | 2.45 | 2.5 | 2.5 | +0.05 (+2.04%) | 4,111,000 |
3 May 2005 | SGD | 2.5 | 2.5 | 2.45 | 2.45 | 2.45 | -0.03 (-1.21%) | 2,022,000 |
29 Apr 2005 | SGD | 2.47 | 2.49 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 1,386,000 |
28 Apr 2005 | SGD | 2.49 | 2.5 | 2.47 | 2.49 | 2.49 | -0.02 (-0.80%) | 1,088,000 |
27 Apr 2005 | SGD | 2.51 | 2.51 | 2.49 | 2.51 | 2.51 | 0.0 (0.0%) | 780,000 |
26 Apr 2005 | SGD | 2.52 | 2.52 | 2.49 | 2.51 | 2.51 | +0.01 (+0.40%) | 898,000 |
25 Apr 2005 | SGD | 2.51 | 2.51 | 2.49 | 2.5 | 2.5 | +0.02 (+0.81%) | 1,279,000 |
22 Apr 2005 | SGD | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -0.05 (-1.98%) | 1,795,000 |
21 Apr 2005 | SGD | 2.46 | 2.53 | 2.46 | 2.53 | 2.53 | +0.06 (+2.43%) | 3,769,000 |
20 Apr 2005 | SGD | 2.46 | 2.48 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 1,681,000 |
19 Apr 2005 | SGD | 2.44 | 2.49 | 2.44 | 2.48 | 2.48 | +0.04 (+1.64%) | 3,065,000 |
18 Apr 2005 | SGD | 2.43 | 2.45 | 2.42 | 2.44 | 2.44 | -0.02 (-0.81%) | 2,917,000 |
15 Apr 2005 | SGD | 2.48 | 2.48 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 3,085,000 |
14 Apr 2005 | SGD | 2.5 | 2.51 | 2.49 | 2.49 | 2.49 | -0.03 (-1.19%) | 2,305,000 |
13 Apr 2005 | SGD | 2.53 | 2.54 | 2.51 | 2.52 | 2.52 | 0.0 (0.0%) | 2,673,000 |
12 Apr 2005 | SGD | 2.51 | 2.53 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 3,109,000 |
11 Apr 2005 | SGD | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | -0.04 (-1.56%) | 2,726,000 |
8 Apr 2005 | SGD | 2.51 | 2.59 | 2.51 | 2.57 | 2.57 | +0.07 (+2.80%) | 8,299,000 |
7 Apr 2005 | SGD | 2.43 | 2.51 | 2.43 | 2.5 | 2.5 | +0.07 (+2.88%) | 5,068,000 |
6 Apr 2005 | SGD | 2.43 | 2.43 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 2,547,000 |
5 Apr 2005 | SGD | 2.41 | 2.43 | 2.39 | 2.43 | 2.43 | -0.1 (-3.95%) | 1,806,000 |