Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | SGD | 2.86 | 2.87 | 2.84 | 2.84 | 1.4307 | -0.02 (-0.70%) | 2,581,000 |
8 Sep 2005 | SGD | 2.88 | 2.88 | 2.85 | 2.86 | 1.4407 | -0.01 (-0.35%) | 2,477,000 |
7 Sep 2005 | SGD | 2.9 | 2.91 | 2.85 | 2.87 | 1.4458 | -0.01 (-0.35%) | 1,953,000 |
6 Sep 2005 | SGD | 2.9 | 2.93 | 2.85 | 2.88 | 1.4508 | 0.0 (0.0%) | 2,951,000 |
5 Sep 2005 | SGD | 2.9 | 2.97 | 2.88 | 2.88 | 1.4508 | -0.01 (-0.35%) | 3,901,000 |
2 Sep 2005 | SGD | 2.9 | 2.92 | 2.86 | 2.89 | 1.4559 | 0.0 (0.0%) | 3,274,000 |
1 Sep 2005 | SGD | 2.84 | 2.9 | 2.82 | 2.89 | 1.4559 | +0.08 (+2.85%) | 5,152,000 |
31 Aug 2005 | SGD | 2.81 | 2.83 | 2.79 | 2.81 | 1.4156 | 0.0 (0.0%) | 2,505,000 |
30 Aug 2005 | SGD | 2.86 | 2.86 | 2.79 | 2.81 | 1.4156 | -0.01 (-0.35%) | 3,969,000 |
29 Aug 2005 | SGD | 2.83 | 2.83 | 2.8 | 2.82 | 1.4206 | -0.02 (-0.70%) | 2,132,000 |
26 Aug 2005 | SGD | 2.85 | 2.86 | 2.82 | 2.84 | 1.4307 | +0.02 (+0.71%) | 1,516,000 |
25 Aug 2005 | SGD | 2.81 | 2.87 | 2.81 | 2.82 | 1.4206 | 0.0 (0.0%) | 3,305,000 |
24 Aug 2005 | SGD | 2.82 | 2.85 | 2.81 | 2.82 | 1.4206 | +0.02 (+0.71%) | 5,889,000 |
23 Aug 2005 | SGD | 2.85 | 2.85 | 2.8 | 2.8 | 1.4105 | -0.04 (-1.41%) | 3,146,000 |
22 Aug 2005 | SGD | 2.84 | 2.86 | 2.82 | 2.84 | 1.4307 | +0.02 (+0.71%) | 2,917,000 |
19 Aug 2005 | SGD | 2.83 | 2.86 | 2.81 | 2.82 | 1.4206 | +0.02 (+0.71%) | 5,127,000 |
18 Aug 2005 | SGD | 2.88 | 2.9 | 2.8 | 2.8 | 1.4105 | -0.06 (-2.10%) | 3,008,000 |
17 Aug 2005 | SGD | 2.89 | 2.91 | 2.86 | 2.86 | 1.4407 | -0.05 (-1.72%) | 3,378,000 |
16 Aug 2005 | SGD | 2.85 | 2.91 | 2.85 | 2.91 | 1.4659 | +0.06 (+2.11%) | 4,874,000 |
15 Aug 2005 | SGD | 2.84 | 2.87 | 2.77 | 2.85 | 1.4357 | +0.03 (+1.06%) | 3,880,000 |
12 Aug 2005 | SGD | 2.85 | 2.89 | 2.77 | 2.82 | 1.4206 | -0.02 (-0.70%) | 11,367,000 |
11 Aug 2005 | SGD | 2.95 | 2.95 | 2.8 | 2.84 | 1.4307 | -0.1 (-3.40%) | 6,269,000 |
10 Aug 2005 | SGD | 2.95 | 2.98 | 2.92 | 2.94 | 1.481 | -0.03 (-1.01%) | 7,743,000 |
8 Aug 2005 | SGD | 2.92 | 2.99 | 2.91 | 2.97 | 1.4962 | +0.06 (+2.06%) | 4,395,000 |
5 Aug 2005 | SGD | 2.97 | 2.98 | 2.89 | 2.91 | 1.4659 | -0.06 (-2.02%) | 3,385,000 |
4 Aug 2005 | SGD | 2.92 | 3 | 2.92 | 2.97 | 1.4962 | +0.08 (+2.77%) | 8,912,000 |
3 Aug 2005 | SGD | 2.89 | 2.95 | 2.88 | 2.89 | 1.4559 | +0.02 (+0.70%) | 7,096,000 |
2 Aug 2005 | SGD | 2.89 | 2.96 | 2.86 | 2.87 | 1.4458 | -0.02 (-0.69%) | 9,109,000 |
1 Aug 2005 | SGD | 2.75 | 2.9 | 2.75 | 2.89 | 1.4559 | +0.14 (+5.09%) | 12,329,000 |
29 Jul 2005 | SGD | 2.77 | 2.78 | 2.71 | 2.75 | 1.3853 | -0.02 (-0.72%) | 7,665,000 |