Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2005 | SGD | 0.055 | 0.055 | 0.04 | 0.045 | 0.045 | -0.01 (-18.18%) | 1,754,000 |
30 Aug 2005 | SGD | 0.07 | 0.07 | 0.055 | 0.055 | 0.055 | -0.01 (-15.38%) | 738,000 |
29 Aug 2005 | SGD | 0.075 | 0.075 | 0.065 | 0.065 | 0.065 | -0.015 (-18.75%) | 280,000 |
26 Aug 2005 | SGD | 0.08 | 0.085 | 0.08 | 0.08 | 0.08 | +0.005 (+6.67%) | 698,000 |
25 Aug 2005 | SGD | 0.065 | 0.085 | 0.065 | 0.075 | 0.075 | -0.005 (-6.25%) | 1,042,000 |
24 Aug 2005 | SGD | 0.085 | 0.085 | 0.065 | 0.08 | 0.08 | -0.01 (-11.11%) | 1,790,000 |
23 Aug 2005 | SGD | 0.105 | 0.11 | 0.09 | 0.09 | 0.09 | -0.01 (-10%) | 1,280,000 |
22 Aug 2005 | SGD | 0.14 | 0.14 | 0.1 | 0.1 | 0.1 | -0.03 (-23.08%) | 1,617,000 |
19 Aug 2005 | SGD | 0.14 | 0.145 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 1,862,000 |
18 Aug 2005 | SGD | 0.145 | 0.15 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 2,718,000 |
17 Aug 2005 | SGD | 0.155 | 0.155 | 0.135 | 0.14 | 0.14 | -0.02 (-12.50%) | 1,249,000 |
16 Aug 2005 | SGD | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 1,604,000 |
15 Aug 2005 | SGD | 0.165 | 0.17 | 0.145 | 0.16 | 0.16 | +0.005 (+3.23%) | 2,043,000 |
12 Aug 2005 | SGD | 0.17 | 0.18 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 2,369,000 |
11 Aug 2005 | SGD | 0.175 | 0.175 | 0.155 | 0.17 | 0.17 | -0.02 (-10.53%) | 1,639,000 |
10 Aug 2005 | SGD | 0.2 | 0.2 | 0.175 | 0.19 | 0.19 | 0.0 (0.0%) | 886,000 |
8 Aug 2005 | SGD | 0.155 | 0.195 | 0.155 | 0.19 | 0.19 | +0.025 (+15.15%) | 2,367,000 |
5 Aug 2005 | SGD | 0.185 | 0.185 | 0.16 | 0.165 | 0.165 | -0.03 (-15.38%) | 3,576,000 |
4 Aug 2005 | SGD | 0.23 | 0.23 | 0.185 | 0.195 | 0.195 | -0.045 (-18.75%) | 7,721,000 |
3 Aug 2005 | SGD | 0.27 | 0.28 | 0.235 | 0.24 | 0.24 | -0.025 (-9.43%) | 8,116,000 |
2 Aug 2005 | SGD | 0.245 | 0.29 | 0.24 | 0.265 | 0.265 | +0.03 (+12.77%) | 8,859,000 |
1 Aug 2005 | SGD | 0.225 | 0.24 | 0.225 | 0.235 | 0.235 | +0.015 (+6.82%) | 5,914,000 |
29 Jul 2005 | SGD | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 700,000 |
28 Jul 2005 | SGD | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,933,000 |
27 Jul 2005 | SGD | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,347,000 |
26 Jul 2005 | SGD | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,661,000 |
25 Jul 2005 | SGD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 255,000 |
22 Jul 2005 | SGD | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 964,000 |
21 Jul 2005 | SGD | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,599,000 |
20 Jul 2005 | SGD | 0.225 | 0.245 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 4,053,000 |