Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2005 | SGD | 2.44 | 2.47 | 2.44 | 2.47 | 2.47 | +0.02 (+0.82%) | 2,992,000 |
17 Feb 2005 | SGD | 2.43 | 2.47 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 3,917,000 |
16 Feb 2005 | SGD | 2.42 | 2.45 | 2.41 | 2.45 | 2.45 | +0.03 (+1.24%) | 2,245,000 |
15 Feb 2005 | SGD | 2.45 | 2.45 | 2.42 | 2.42 | 2.42 | -0.05 (-2.02%) | 2,589,000 |
14 Feb 2005 | SGD | 2.45 | 2.47 | 2.42 | 2.47 | 2.47 | +0.03 (+1.23%) | 5,988,000 |
11 Feb 2005 | SGD | 2.43 | 2.44 | 2.38 | 2.44 | 2.44 | +0.03 (+1.24%) | 2,351,000 |
8 Feb 2005 | SGD | 2.37 | 2.41 | 2.37 | 2.41 | 2.41 | +0.04 (+1.69%) | 1,809,000 |
7 Feb 2005 | SGD | 2.37 | 2.38 | 2.37 | 2.37 | 2.37 | +0.01 (+0.42%) | 4,867,000 |
4 Feb 2005 | SGD | 2.36 | 2.39 | 2.35 | 2.36 | 2.36 | +0.01 (+0.43%) | 5,984,000 |
3 Feb 2005 | SGD | 2.38 | 2.38 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 2,953,000 |
2 Feb 2005 | SGD | 2.41 | 2.41 | 2.35 | 2.38 | 2.38 | -0.03 (-1.24%) | 7,065,000 |
1 Feb 2005 | SGD | 2.4 | 2.41 | 2.38 | 2.41 | 2.41 | +0.01 (+0.42%) | 11,681,000 |
31 Jan 2005 | SGD | 2.4 | 2.4 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 6,366,000 |
28 Jan 2005 | SGD | 2.4 | 2.4 | 2.39 | 2.4 | 2.4 | +0.01 (+0.42%) | 2,942,000 |
27 Jan 2005 | SGD | 2.41 | 2.42 | 2.39 | 2.39 | 2.39 | -0.02 (-0.83%) | 3,833,000 |
26 Jan 2005 | SGD | 2.43 | 2.44 | 2.39 | 2.41 | 2.41 | -0.03 (-1.23%) | 6,069,000 |
25 Jan 2005 | SGD | 2.45 | 2.45 | 2.42 | 2.44 | 2.44 | -0.01 (-0.41%) | 2,022,000 |
24 Jan 2005 | SGD | 2.47 | 2.47 | 2.42 | 2.45 | 2.45 | -0.02 (-0.81%) | 5,287,000 |
20 Jan 2005 | SGD | 2.42 | 2.48 | 2.42 | 2.47 | 2.47 | +0.04 (+1.65%) | 5,246,000 |
19 Jan 2005 | SGD | 2.4 | 2.46 | 2.4 | 2.43 | 2.43 | +0.04 (+1.67%) | 4,891,000 |
18 Jan 2005 | SGD | 2.43 | 2.43 | 2.39 | 2.39 | 2.39 | -0.04 (-1.65%) | 1,883,000 |
17 Jan 2005 | SGD | 2.42 | 2.43 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 7,180,000 |
14 Jan 2005 | SGD | 2.39 | 2.43 | 2.38 | 2.43 | 2.43 | +0.03 (+1.25%) | 5,331,000 |
13 Jan 2005 | SGD | 2.44 | 2.44 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 4,698,000 |
12 Jan 2005 | SGD | 2.48 | 2.48 | 2.42 | 2.43 | 2.43 | -0.05 (-2.02%) | 5,257,000 |
11 Jan 2005 | SGD | 2.44 | 2.51 | 2.43 | 2.48 | 2.48 | +0.04 (+1.64%) | 8,933,000 |
10 Jan 2005 | SGD | 2.42 | 2.46 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 6,023,000 |
7 Jan 2005 | SGD | 2.38 | 2.43 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 6,678,000 |
6 Jan 2005 | SGD | 2.36 | 2.42 | 2.36 | 2.4 | 2.4 | +0.03 (+1.27%) | 2,779,000 |
5 Jan 2005 | SGD | 2.34 | 2.39 | 2.33 | 2.37 | 2.37 | +0.04 (+1.72%) | 2,771,000 |