Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2005 | SGD | 0.525 | 0.585 | 0.52 | 0.55 | 0.55 | +0.015 (+2.80%) | 2,814,000 |
28 Sep 2005 | SGD | 0.575 | 0.615 | 0.535 | 0.535 | 0.535 | -0.07 (-11.57%) | 1,295,000 |
27 Sep 2005 | SGD | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.035 (-5.47%) | 219,000 |
26 Sep 2005 | SGD | 0.585 | 0.65 | 0.585 | 0.64 | 0.64 | +0.055 (+9.40%) | 535,000 |
23 Sep 2005 | SGD | 0.6 | 0.605 | 0.555 | 0.585 | 0.585 | +0.015 (+2.63%) | 261,000 |
22 Sep 2005 | SGD | 0.595 | 0.6 | 0.555 | 0.57 | 0.57 | -0.04 (-6.56%) | 345,000 |
21 Sep 2005 | SGD | 0.56 | 0.65 | 0.56 | 0.61 | 0.61 | +0.045 (+7.96%) | 775,000 |
20 Sep 2005 | SGD | 0.41 | 0.58 | 0.405 | 0.565 | 0.565 | +0.125 (+28.41%) | 1,520,000 |
19 Sep 2005 | SGD | 0.465 | 0.47 | 0.43 | 0.44 | 0.44 | -0.02 (-4.35%) | 331,000 |
16 Sep 2005 | SGD | 0.46 | 0.46 | 0.445 | 0.46 | 0.46 | -0.005 (-1.08%) | 216,000 |
15 Sep 2005 | SGD | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.03 (-6.06%) | 305,000 |
14 Sep 2005 | SGD | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.03 (-5.71%) | 52,000 |
13 Sep 2005 | SGD | 0.525 | 0.545 | 0.51 | 0.525 | 0.525 | -0.015 (-2.78%) | 164,000 |
12 Sep 2005 | SGD | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.035 (+6.93%) | 446,000 |
9 Sep 2005 | SGD | 0.47 | 0.52 | 0.47 | 0.505 | 0.505 | +0.045 (+9.78%) | 459,000 |
8 Sep 2005 | SGD | 0.515 | 0.515 | 0.46 | 0.46 | 0.46 | -0.065 (-12.38%) | 450,000 |
7 Sep 2005 | SGD | 0.49 | 0.53 | 0.49 | 0.525 | 0.525 | +0.065 (+14.13%) | 136,000 |
6 Sep 2005 | SGD | 0.465 | 0.485 | 0.455 | 0.46 | 0.46 | +0.025 (+5.75%) | 329,000 |
5 Sep 2005 | SGD | 0.405 | 0.435 | 0.405 | 0.435 | 0.435 | +0.02 (+4.82%) | 265,000 |
2 Sep 2005 | SGD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.015 (-3.49%) | 566,000 |
1 Sep 2005 | SGD | 0.425 | 0.43 | 0.415 | 0.43 | 0.43 | +0.02 (+4.88%) | 86,000 |
31 Aug 2005 | SGD | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 259,000 |
30 Aug 2005 | SGD | 0.43 | 0.43 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 57,000 |
29 Aug 2005 | SGD | 0.435 | 0.435 | 0.415 | 0.415 | 0.415 | -0.05 (-10.75%) | 305,000 |
26 Aug 2005 | SGD | 0.485 | 0.495 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 126,000 |
25 Aug 2005 | SGD | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 369,000 |
24 Aug 2005 | SGD | 0.55 | 0.55 | 0.475 | 0.475 | 0.475 | -0.085 (-15.18%) | 81,000 |
23 Aug 2005 | SGD | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | +0.07 (+14.29%) | 330,000 |
22 Aug 2005 | SGD | 0.485 | 0.515 | 0.485 | 0.49 | 0.49 | +0.015 (+3.16%) | 250,000 |
19 Aug 2005 | SGD | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | +0.015 (+3.26%) | 288,000 |