Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2005 | SGD | 2.53 | 2.55 | 2.52 | 2.53 | 2.53 | 0.0 (0.0%) | 2,993,000 |
1 Apr 2005 | SGD | 2.53 | 2.57 | 2.52 | 2.53 | 2.53 | -0.03 (-1.17%) | 1,765,000 |
31 Mar 2005 | SGD | 2.55 | 2.56 | 2.53 | 2.56 | 2.56 | +0.02 (+0.79%) | 1,393,000 |
30 Mar 2005 | SGD | 2.52 | 2.54 | 2.51 | 2.54 | 2.54 | +0.02 (+0.79%) | 2,297,000 |
29 Mar 2005 | SGD | 2.55 | 2.57 | 2.51 | 2.52 | 2.52 | -0.03 (-1.18%) | 1,741,000 |
28 Mar 2005 | SGD | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 685,000 |
24 Mar 2005 | SGD | 2.55 | 2.59 | 2.55 | 2.58 | 2.58 | +0.03 (+1.18%) | 2,435,000 |
23 Mar 2005 | SGD | 2.55 | 2.56 | 2.52 | 2.55 | 2.55 | -0.04 (-1.54%) | 3,148,000 |
22 Mar 2005 | SGD | 2.56 | 2.6 | 2.56 | 2.59 | 2.59 | +0.02 (+0.78%) | 3,742,000 |
21 Mar 2005 | SGD | 2.56 | 2.59 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 4,184,000 |
18 Mar 2005 | SGD | 2.47 | 2.55 | 2.47 | 2.55 | 2.55 | +0.08 (+3.24%) | 9,748,000 |
17 Mar 2005 | SGD | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | +0.03 (+1.23%) | 2,821,000 |
16 Mar 2005 | SGD | 2.44 | 2.45 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 1,599,000 |
15 Mar 2005 | SGD | 2.45 | 2.46 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 982,000 |
14 Mar 2005 | SGD | 2.44 | 2.45 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 1,177,000 |
11 Mar 2005 | SGD | 2.45 | 2.46 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 1,829,000 |
10 Mar 2005 | SGD | 2.45 | 2.46 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 1,897,000 |
9 Mar 2005 | SGD | 2.44 | 2.45 | 2.42 | 2.45 | 2.45 | 0.0 (0.0%) | 2,314,000 |
8 Mar 2005 | SGD | 2.45 | 2.45 | 2.43 | 2.45 | 2.45 | +0.03 (+1.24%) | 883,000 |
7 Mar 2005 | SGD | 2.43 | 2.44 | 2.42 | 2.42 | 2.42 | +0.01 (+0.41%) | 1,982,000 |
4 Mar 2005 | SGD | 2.39 | 2.44 | 2.39 | 2.41 | 2.41 | +0.04 (+1.69%) | 5,423,000 |
3 Mar 2005 | SGD | 2.37 | 2.43 | 2.37 | 2.37 | 2.37 | 0.0 (0.0%) | 4,388,000 |
2 Mar 2005 | SGD | 2.37 | 2.38 | 2.36 | 2.37 | 2.37 | +0.01 (+0.42%) | 2,860,000 |
1 Mar 2005 | SGD | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | 0.0 (0.0%) | 1,700,000 |
28 Feb 2005 | SGD | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | -0.01 (-0.42%) | 2,675,000 |
25 Feb 2005 | SGD | 2.39 | 2.41 | 2.37 | 2.37 | 2.37 | -0.02 (-0.84%) | 2,097,000 |
24 Feb 2005 | SGD | 2.4 | 2.41 | 2.38 | 2.39 | 2.39 | -0.02 (-0.83%) | 2,276,000 |
23 Feb 2005 | SGD | 2.38 | 2.41 | 2.37 | 2.41 | 2.41 | +0.01 (+0.42%) | 1,566,000 |
22 Feb 2005 | SGD | 2.46 | 2.46 | 2.37 | 2.4 | 2.4 | -0.05 (-2.04%) | 5,674,000 |
21 Feb 2005 | SGD | 2.47 | 2.47 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 1,388,000 |