Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2005 | SGD | 14.3 | 14.3 | 14.2 | 14.2 | 14.2 | -0.1 (-0.70%) | 2,487,000 |
22 Aug 2005 | SGD | 14.3 | 14.5 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 1,329,000 |
19 Aug 2005 | SGD | 14.4 | 14.4 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 1,192,000 |
18 Aug 2005 | SGD | 14.4 | 14.5 | 14.2 | 14.3 | 14.3 | +0.1 (+0.70%) | 2,430,000 |
17 Aug 2005 | SGD | 14.4 | 14.4 | 14.2 | 14.2 | 14.2 | -0.3 (-2.07%) | 1,669,000 |
16 Aug 2005 | SGD | 14.2 | 14.5 | 14.2 | 14.5 | 14.5 | +0.3 (+2.11%) | 1,064,000 |
15 Aug 2005 | SGD | 14.4 | 14.4 | 14.2 | 14.2 | 14.2 | -0.2 (-1.39%) | 2,449,000 |
12 Aug 2005 | SGD | 14.5 | 14.5 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 3,764,000 |
11 Aug 2005 | SGD | 14.7 | 14.7 | 14.5 | 14.5 | 14.5 | -0.2 (-1.36%) | 2,503,000 |
10 Aug 2005 | SGD | 14.9 | 14.9 | 14.7 | 14.7 | 14.7 | -0.1 (-0.68%) | 7,363,000 |
8 Aug 2005 | SGD | 14.7 | 14.9 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 3,409,000 |
5 Aug 2005 | SGD | 14.7 | 14.8 | 14.7 | 14.8 | 14.8 | +0.1 (+0.68%) | 2,320,000 |
4 Aug 2005 | SGD | 14.8 | 14.9 | 14.6 | 14.7 | 14.7 | -0.1 (-0.68%) | 6,885,000 |
3 Aug 2005 | SGD | 14.9 | 15 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 5,956,000 |
2 Aug 2005 | SGD | 14.8 | 15 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 7,961,000 |
1 Aug 2005 | SGD | 15.1 | 15.2 | 14.7 | 14.8 | 14.8 | -0.3 (-1.99%) | 6,799,000 |
29 Jul 2005 | SGD | 15 | 15.2 | 14.9 | 15.1 | 15.1 | +0.2 (+1.34%) | 3,187,000 |
28 Jul 2005 | SGD | 14.9 | 15 | 14.8 | 14.9 | 14.9 | +0.1 (+0.68%) | 2,887,000 |
27 Jul 2005 | SGD | 14.7 | 14.8 | 14.6 | 14.8 | 14.8 | +0.1 (+0.68%) | 1,414,000 |
26 Jul 2005 | SGD | 14.7 | 14.8 | 14.7 | 14.7 | 14.7 | +0.1 (+0.68%) | 2,451,000 |
25 Jul 2005 | SGD | 14.8 | 14.9 | 14.6 | 14.6 | 14.6 | -0.3 (-2.01%) | 2,121,000 |
22 Jul 2005 | SGD | 14.8 | 14.9 | 14.8 | 14.9 | 14.9 | +0.1 (+0.68%) | 2,747,000 |
21 Jul 2005 | SGD | 14.8 | 14.9 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 2,938,000 |
20 Jul 2005 | SGD | 15 | 15.1 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 8,680,000 |
19 Jul 2005 | SGD | 14.3 | 14.8 | 14.3 | 14.8 | 14.8 | +0.4 (+2.78%) | 6,566,000 |
18 Jul 2005 | SGD | 14.5 | 14.5 | 14.3 | 14.4 | 14.4 | -0.1 (-0.69%) | 2,870,000 |
15 Jul 2005 | SGD | 14.5 | 14.6 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 1,093,000 |
14 Jul 2005 | SGD | 14.6 | 14.6 | 14.5 | 14.5 | 14.5 | +0.1 (+0.69%) | 3,220,000 |
13 Jul 2005 | SGD | 14.6 | 14.6 | 14.4 | 14.4 | 14.4 | -0.1 (-0.69%) | 1,503,000 |
12 Jul 2005 | SGD | 14.4 | 14.6 | 14.4 | 14.5 | 14.5 | +0.1 (+0.69%) | 2,092,000 |