Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2005 | SGD | 2.67 | 2.68 | 2.6 | 2.63 | 1.3249 | -0.04 (-1.50%) | 6,598,000 |
18 Jul 2005 | SGD | 2.62 | 2.7 | 2.62 | 2.67 | 1.345 | +0.04 (+1.52%) | 4,725,000 |
15 Jul 2005 | SGD | 2.67 | 2.67 | 2.62 | 2.63 | 1.3249 | -0.04 (-1.50%) | 5,913,000 |
14 Jul 2005 | SGD | 2.69 | 2.71 | 2.63 | 2.67 | 1.345 | -0.06 (-2.20%) | 11,246,000 |
13 Jul 2005 | SGD | 2.71 | 2.74 | 2.71 | 2.73 | 1.3753 | -0.03 (-1.09%) | 4,969,000 |
12 Jul 2005 | SGD | 2.79 | 2.79 | 2.74 | 2.76 | 1.3904 | -0.03 (-1.08%) | 2,114,000 |
11 Jul 2005 | SGD | 2.77 | 2.79 | 2.73 | 2.79 | 1.4055 | +0.03 (+1.09%) | 3,333,000 |
8 Jul 2005 | SGD | 2.75 | 2.83 | 2.75 | 2.76 | 1.3904 | +0.01 (+0.36%) | 8,434,000 |
7 Jul 2005 | SGD | 2.78 | 2.81 | 2.73 | 2.75 | 1.3853 | -0.02 (-0.72%) | 6,609,000 |
6 Jul 2005 | SGD | 2.68 | 2.78 | 2.67 | 2.77 | 1.3954 | +0.1 (+3.75%) | 12,517,000 |
5 Jul 2005 | SGD | 2.68 | 2.69 | 2.67 | 2.67 | 1.345 | 0.0 (0.0%) | 3,279,000 |
4 Jul 2005 | SGD | 2.72 | 2.72 | 2.66 | 2.67 | 1.345 | -0.01 (-0.37%) | 2,667,000 |
1 Jul 2005 | SGD | 2.64 | 2.71 | 2.64 | 2.68 | 1.3501 | +0.01 (+0.37%) | 5,802,000 |
30 Jun 2005 | SGD | 2.65 | 2.68 | 2.63 | 2.67 | 1.345 | +0.02 (+0.75%) | 4,326,000 |
29 Jun 2005 | SGD | 2.73 | 2.73 | 2.64 | 2.65 | 1.335 | -0.06 (-2.21%) | 6,238,000 |
28 Jun 2005 | SGD | 2.69 | 2.73 | 2.69 | 2.71 | 1.3652 | +0.01 (+0.37%) | 4,473,000 |
27 Jun 2005 | SGD | 2.7 | 2.74 | 2.69 | 2.7 | 1.3601 | -0.03 (-1.10%) | 4,089,000 |
24 Jun 2005 | SGD | 2.69 | 2.78 | 2.69 | 2.73 | 1.3753 | +0.02 (+0.74%) | 7,835,000 |
23 Jun 2005 | SGD | 2.65 | 2.71 | 2.62 | 2.71 | 1.3652 | +0.07 (+2.65%) | 11,799,000 |
22 Jun 2005 | SGD | 2.58 | 2.64 | 2.58 | 2.64 | 1.3299 | +0.07 (+2.72%) | 5,700,000 |
21 Jun 2005 | SGD | 2.55 | 2.61 | 2.55 | 2.57 | 1.2947 | +0.03 (+1.18%) | 7,923,000 |
20 Jun 2005 | SGD | 2.55 | 2.58 | 2.52 | 2.54 | 1.2795 | -0.01 (-0.39%) | 2,479,000 |
17 Jun 2005 | SGD | 2.57 | 2.61 | 2.55 | 2.55 | 1.2846 | -0.02 (-0.78%) | 5,948,000 |
16 Jun 2005 | SGD | 2.52 | 2.58 | 2.5 | 2.57 | 1.2947 | +0.07 (+2.80%) | 7,874,000 |
15 Jun 2005 | SGD | 2.51 | 2.52 | 2.46 | 2.5 | 1.2594 | +0.01 (+0.40%) | 3,286,000 |
14 Jun 2005 | SGD | 2.57 | 2.57 | 2.48 | 2.49 | 1.2544 | -0.04 (-1.58%) | 2,671,000 |
13 Jun 2005 | SGD | 2.52 | 2.57 | 2.52 | 2.53 | 1.2745 | -0.01 (-0.39%) | 1,861,000 |
10 Jun 2005 | SGD | 2.54 | 2.57 | 2.52 | 2.54 | 1.2795 | +0.01 (+0.40%) | 4,393,000 |
9 Jun 2005 | SGD | 2.53 | 2.55 | 2.51 | 2.53 | 1.2745 | 0.0 (0.0%) | 4,028,000 |
8 Jun 2005 | SGD | 2.48 | 2.54 | 2.48 | 2.53 | 1.2745 | +0.06 (+2.43%) | 5,912,000 |