Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2005 | SGD | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 240,000 |
8 Jun 2005 | SGD | 0.47 | 0.515 | 0.47 | 0.495 | 0.495 | +0.035 (+7.61%) | 135,000 |
7 Jun 2005 | SGD | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | +0.025 (+5.75%) | 386,000 |
6 Jun 2005 | SGD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 163,000 |
3 Jun 2005 | SGD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.035 (+8.75%) | 267,000 |
2 Jun 2005 | SGD | 0.385 | 0.42 | 0.385 | 0.4 | 0.4 | +0.03 (+8.11%) | 446,000 |
1 Jun 2005 | SGD | 0.39 | 0.39 | 0.365 | 0.37 | 0.37 | -0.03 (-7.50%) | 213,000 |
31 May 2005 | SGD | 0.42 | 0.42 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 124,000 |
30 May 2005 | SGD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | -0.02 (-4.60%) | 32,000 |
27 May 2005 | SGD | 0.395 | 0.435 | 0.395 | 0.435 | 0.435 | +0.055 (+14.47%) | 157,000 |
26 May 2005 | SGD | 0.38 | 0.38 | 0.365 | 0.38 | 0.38 | -0.01 (-2.56%) | 127,000 |
25 May 2005 | SGD | 0.415 | 0.415 | 0.39 | 0.39 | 0.39 | -0.05 (-11.36%) | 285,000 |
24 May 2005 | SGD | 0.445 | 0.455 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 229,000 |
20 May 2005 | SGD | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.04 (+10%) | 180,000 |
19 May 2005 | SGD | 0.39 | 0.43 | 0.39 | 0.4 | 0.4 | +0.02 (+5.26%) | 422,000 |
18 May 2005 | SGD | 0.365 | 0.395 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 557,000 |
17 May 2005 | SGD | 0.37 | 0.38 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 808,000 |
16 May 2005 | SGD | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -0.03 (-7.69%) | 120,000 |
13 May 2005 | SGD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 60,000 |
12 May 2005 | SGD | 0.33 | 0.4 | 0.33 | 0.4 | 0.4 | +0.095 (+31.15%) | 3,114,000 |
11 May 2005 | SGD | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 501,000 |
10 May 2005 | SGD | 0.34 | 0.345 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 554,000 |
9 May 2005 | SGD | 0.335 | 0.36 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 3,840,000 |
6 May 2005 | SGD | 0.315 | 0.33 | 0.305 | 0.325 | 0.325 | +0.03 (+10.17%) | 2,979,000 |
5 May 2005 | SGD | 0.3 | 0.325 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,687,000 |
4 May 2005 | SGD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 6,000 |
3 May 2005 | SGD | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 676,000 |
29 Apr 2005 | SGD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 227,000 |
28 Apr 2005 | SGD | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 232,000 |
27 Apr 2005 | SGD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.02 (-6.67%) | 334,000 |