Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | SGD | 0.515 | 0.55 | 0.515 | 0.54 | 0.54 | +0.03 (+5.88%) | 1,303,000 |
22 Jun 2005 | SGD | 0.475 | 0.515 | 0.47 | 0.51 | 0.51 | +0.015 (+3.03%) | 1,880,000 |
21 Jun 2005 | SGD | 0.49 | 0.5 | 0.485 | 0.495 | 0.495 | -0.01 (-1.98%) | 1,791,000 |
20 Jun 2005 | SGD | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.03 (-5.61%) | 40,000 |
17 Jun 2005 | SGD | 0.515 | 0.54 | 0.51 | 0.535 | 0.535 | +0.025 (+4.90%) | 512,000 |
16 Jun 2005 | SGD | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 475,000 |
15 Jun 2005 | SGD | 0.475 | 0.515 | 0.47 | 0.515 | 0.515 | +0.055 (+11.96%) | 483,000 |
14 Jun 2005 | SGD | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -0.085 (-15.60%) | 4,768,000 |
13 Jun 2005 | SGD | 0.52 | 0.545 | 0.52 | 0.545 | 0.545 | +0.04 (+7.92%) | 333,000 |
10 Jun 2005 | SGD | 0.47 | 0.505 | 0.47 | 0.505 | 0.505 | +0.01 (+2.02%) | 1,152,000 |
9 Jun 2005 | SGD | 0.475 | 0.5 | 0.47 | 0.495 | 0.495 | -0.045 (-8.33%) | 5,165,000 |
8 Jun 2005 | SGD | 0.53 | 0.545 | 0.53 | 0.54 | 0.54 | +0.04 (+8%) | 152,000 |
7 Jun 2005 | SGD | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 211,000 |
6 Jun 2005 | SGD | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | -0.01 (-2%) | 532,000 |
3 Jun 2005 | SGD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.02 (+4.17%) | 220,000 |
2 Jun 2005 | SGD | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | +0.05 (+11.63%) | 380,000 |
1 Jun 2005 | SGD | 0.44 | 0.445 | 0.425 | 0.43 | 0.43 | -0.04 (-8.51%) | 1,565,000 |
31 May 2005 | SGD | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,340,000 |
30 May 2005 | SGD | 0.455 | 0.495 | 0.455 | 0.49 | 0.49 | +0.065 (+15.29%) | 655,000 |
27 May 2005 | SGD | 0.445 | 0.46 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 1,120,000 |
26 May 2005 | SGD | 0.43 | 0.435 | 0.4 | 0.425 | 0.425 | -0.035 (-7.61%) | 1,197,000 |
25 May 2005 | SGD | 0.495 | 0.495 | 0.46 | 0.46 | 0.46 | -0.055 (-10.68%) | 469,000 |
24 May 2005 | SGD | 0.54 | 0.55 | 0.515 | 0.515 | 0.515 | -0.02 (-3.74%) | 369,000 |
20 May 2005 | SGD | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
19 May 2005 | SGD | 0.495 | 0.535 | 0.495 | 0.535 | 0.535 | +0.06 (+12.63%) | 490,000 |
18 May 2005 | SGD | 0.465 | 0.475 | 0.455 | 0.475 | 0.475 | +0.015 (+3.26%) | 1,500,000 |
17 May 2005 | SGD | 0.515 | 0.515 | 0.46 | 0.46 | 0.46 | -0.055 (-10.68%) | 1,128,000 |
16 May 2005 | SGD | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 180,000 |
13 May 2005 | SGD | 0.52 | 0.53 | 0.505 | 0.52 | 0.52 | -0.025 (-4.59%) | 2,308,000 |
12 May 2005 | SGD | 0.535 | 0.545 | 0.535 | 0.545 | 0.545 | +0.015 (+2.83%) | 1,415,000 |