Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | SGD | 0.245 | 0.255 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 7,478,000 |
21 Sep 2005 | SGD | 0.265 | 0.275 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 7,449,000 |
20 Sep 2005 | SGD | 0.25 | 0.27 | 0.235 | 0.265 | 0.265 | +0.01 (+3.92%) | 10,258,000 |
19 Sep 2005 | SGD | 0.25 | 0.255 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 4,826,000 |
16 Sep 2005 | SGD | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 6,857,000 |
15 Sep 2005 | SGD | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 4,153,000 |
14 Sep 2005 | SGD | 0.26 | 0.275 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 6,823,000 |
13 Sep 2005 | SGD | 0.225 | 0.26 | 0.22 | 0.26 | 0.26 | +0.04 (+18.18%) | 11,940,000 |
12 Sep 2005 | SGD | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.015 (+7.32%) | 4,663,000 |
9 Sep 2005 | SGD | 0.195 | 0.21 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 4,663,000 |
8 Sep 2005 | SGD | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 3,885,000 |
7 Sep 2005 | SGD | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,485,000 |
6 Sep 2005 | SGD | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 680,000 |
5 Sep 2005 | SGD | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 3,229,000 |
2 Sep 2005 | SGD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,488,000 |
1 Sep 2005 | SGD | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | +0.005 (+2.50%) | 6,451,000 |
31 Aug 2005 | SGD | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 2,938,000 |
30 Aug 2005 | SGD | 0.195 | 0.205 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 5,500,000 |
29 Aug 2005 | SGD | 0.205 | 0.205 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 2,801,000 |
26 Aug 2005 | SGD | 0.21 | 0.22 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 4,794,000 |
25 Aug 2005 | SGD | 0.21 | 0.22 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 4,690,000 |
24 Aug 2005 | SGD | 0.215 | 0.225 | 0.205 | 0.22 | 0.22 | +0.01 (+4.76%) | 4,445,000 |
23 Aug 2005 | SGD | 0.225 | 0.225 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 4,551,000 |
22 Aug 2005 | SGD | 0.23 | 0.24 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 5,818,000 |
19 Aug 2005 | SGD | 0.235 | 0.245 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 5,425,000 |
18 Aug 2005 | SGD | 0.25 | 0.26 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 10,539,000 |
17 Aug 2005 | SGD | 0.225 | 0.265 | 0.215 | 0.24 | 0.24 | +0.01 (+4.35%) | 17,335,000 |
16 Aug 2005 | SGD | 0.225 | 0.23 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 3,789,000 |
15 Aug 2005 | SGD | 0.235 | 0.235 | 0.205 | 0.22 | 0.22 | -0.015 (-6.38%) | 3,226,000 |
12 Aug 2005 | SGD | 0.27 | 0.275 | 0.23 | 0.235 | 0.235 | -0.025 (-9.62%) | 4,177,000 |