Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jan 2005 | SGD | 0.56 | 0.565 | 0.535 | 0.535 | 0.535 | -0.02 (-3.60%) | 8,914,000 |
26 Jan 2005 | SGD | 0.565 | 0.565 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 7,561,000 |
25 Jan 2005 | SGD | 0.565 | 0.575 | 0.55 | 0.555 | 0.555 | -0.02 (-3.48%) | 10,095,000 |
24 Jan 2005 | SGD | 0.585 | 0.59 | 0.57 | 0.575 | 0.575 | -0.02 (-3.36%) | 7,251,000 |
20 Jan 2005 | SGD | 0.59 | 0.595 | 0.585 | 0.595 | 0.595 | -0.005 (-0.83%) | 5,851,000 |
19 Jan 2005 | SGD | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 5,706,000 |
18 Jan 2005 | SGD | 0.605 | 0.605 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 11,094,000 |
17 Jan 2005 | SGD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.03 (+5.26%) | 36,383,000 |
14 Jan 2005 | SGD | 0.565 | 0.575 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 10,980,000 |
13 Jan 2005 | SGD | 0.55 | 0.575 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 26,651,000 |
12 Jan 2005 | SGD | 0.545 | 0.55 | 0.54 | 0.55 | 0.55 | +0.005 (+0.92%) | 12,082,000 |
11 Jan 2005 | SGD | 0.54 | 0.55 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 5,938,000 |
10 Jan 2005 | SGD | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,504,000 |
7 Jan 2005 | SGD | 0.55 | 0.555 | 0.535 | 0.545 | 0.545 | 0.0 (0.0%) | 14,106,000 |
6 Jan 2005 | SGD | 0.53 | 0.55 | 0.525 | 0.545 | 0.545 | +0.035 (+6.86%) | 23,454,000 |
5 Jan 2005 | SGD | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 5,288,000 |
4 Jan 2005 | SGD | 0.525 | 0.535 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 5,792,000 |
3 Jan 2005 | SGD | 0.52 | 0.53 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 4,332,000 |
31 Dec 2004 | SGD | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 2,342,000 |
30 Dec 2004 | SGD | 0.52 | 0.535 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 7,614,000 |
29 Dec 2004 | SGD | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | +0.015 (+2.97%) | 15,679,000 |
28 Dec 2004 | SGD | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 6,582,000 |
27 Dec 2004 | SGD | 0.495 | 0.505 | 0.485 | 0.505 | 0.505 | +0.015 (+3.06%) | 4,208,000 |
24 Dec 2004 | SGD | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 457,000 |
23 Dec 2004 | SGD | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 3,319,000 |
22 Dec 2004 | SGD | 0.5 | 0.505 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 7,021,000 |
21 Dec 2004 | SGD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,832,000 |
20 Dec 2004 | SGD | 0.475 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 3,765,000 |
17 Dec 2004 | SGD | 0.47 | 0.485 | 0.465 | 0.48 | 0.48 | +0.005 (+1.05%) | 3,952,000 |
16 Dec 2004 | SGD | 0.48 | 0.48 | 0.465 | 0.475 | 0.475 | -0.01 (-2.06%) | 3,891,000 |