Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2005 | SGD | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 913,000 |
11 Jan 2005 | SGD | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 195,000 |
10 Jan 2005 | SGD | 0.225 | 0.225 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 380,000 |
7 Jan 2005 | SGD | 0.245 | 0.245 | 0.22 | 0.23 | 0.23 | -0.025 (-9.80%) | 2,825,000 |
6 Jan 2005 | SGD | 0.235 | 0.26 | 0.235 | 0.255 | 0.255 | +0.015 (+6.25%) | 5,593,000 |
5 Jan 2005 | SGD | 0.225 | 0.245 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 3,131,000 |
4 Jan 2005 | SGD | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,126,000 |
3 Jan 2005 | SGD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 656,000 |
31 Dec 2004 | SGD | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 180,000 |
30 Dec 2004 | SGD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 1,155,000 |
29 Dec 2004 | SGD | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.015 (+6.82%) | 6,698,000 |
28 Dec 2004 | SGD | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,845,000 |
27 Dec 2004 | SGD | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.015 (+7.32%) | 1,694,000 |
24 Dec 2004 | SGD | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 120,000 |
23 Dec 2004 | SGD | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 450,000 |
22 Dec 2004 | SGD | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 130,000 |
21 Dec 2004 | SGD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 330,000 |
20 Dec 2004 | SGD | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 331,000 |
17 Dec 2004 | SGD | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 276,000 |
16 Dec 2004 | SGD | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 919,000 |
15 Dec 2004 | SGD | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 402,000 |
14 Dec 2004 | SGD | 0.175 | 0.22 | 0.17 | 0.22 | 0.22 | +0.03 (+15.79%) | 4,232,000 |
13 Dec 2004 | SGD | 0.195 | 0.21 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 6,678,000 |
10 Dec 2004 | SGD | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 2,430,000 |
9 Dec 2004 | SGD | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 2,107,000 |
8 Dec 2004 | SGD | 0.205 | 0.205 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 7,055,000 |
7 Dec 2004 | SGD | 0.215 | 0.22 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,154,000 |
6 Dec 2004 | SGD | 0.23 | 0.235 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 3,415,000 |
3 Dec 2004 | SGD | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,548,000 |
2 Dec 2004 | SGD | 0.225 | 0.24 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 6,334,000 |