Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2005 | SGD | 15.1 | 15.3 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 1,020,000 |
1 Sep 2005 | SGD | 15.5 | 15.5 | 15 | 15.1 | 15.1 | -0.2 (-1.31%) | 883,000 |
31 Aug 2005 | SGD | 15.3 | 15.4 | 15.2 | 15.3 | 15.3 | +0.2 (+1.32%) | 249,000 |
30 Aug 2005 | SGD | 15.3 | 15.4 | 15 | 15.1 | 15.1 | -0.3 (-1.95%) | 469,000 |
29 Aug 2005 | SGD | 15.1 | 15.4 | 14.9 | 15.4 | 15.4 | +0.3 (+1.99%) | 492,000 |
26 Aug 2005 | SGD | 15.3 | 15.3 | 15.1 | 15.1 | 15.1 | -0.2 (-1.31%) | 167,000 |
25 Aug 2005 | SGD | 15.5 | 15.6 | 15.3 | 15.3 | 15.3 | -0.1 (-0.65%) | 334,000 |
24 Aug 2005 | SGD | 15.5 | 15.7 | 15.4 | 15.4 | 15.4 | -0.2 (-1.28%) | 448,000 |
23 Aug 2005 | SGD | 15.3 | 15.6 | 15.3 | 15.6 | 15.6 | +0.5 (+3.31%) | 1,095,000 |
22 Aug 2005 | SGD | 15.4 | 15.4 | 15.1 | 15.1 | 15.1 | -0.2 (-1.31%) | 465,000 |
19 Aug 2005 | SGD | 15.1 | 15.3 | 15.1 | 15.3 | 15.3 | +0.3 (+2%) | 612,000 |
18 Aug 2005 | SGD | 15 | 15.1 | 14.9 | 15 | 15 | +0.2 (+1.35%) | 1,130,000 |
17 Aug 2005 | SGD | 14.9 | 15 | 14.8 | 14.8 | 14.8 | -0.1 (-0.67%) | 532,000 |
16 Aug 2005 | SGD | 14.9 | 15 | 14.7 | 14.9 | 14.9 | +0.1 (+0.68%) | 1,227,000 |
15 Aug 2005 | SGD | 15 | 15 | 14.7 | 14.8 | 14.8 | -0.3 (-1.99%) | 959,000 |
12 Aug 2005 | SGD | 15 | 15.2 | 15 | 15.1 | 15.1 | +0.1 (+0.67%) | 755,000 |
11 Aug 2005 | SGD | 15.4 | 15.4 | 14.9 | 15 | 15 | -0.4 (-2.60%) | 2,206,000 |
10 Aug 2005 | SGD | 15.7 | 15.9 | 15.4 | 15.4 | 15.4 | -0.1 (-0.65%) | 1,094,000 |
8 Aug 2005 | SGD | 15.7 | 15.8 | 15.2 | 15.5 | 15.5 | -0.1 (-0.64%) | 1,508,000 |
5 Aug 2005 | SGD | 15.6 | 15.8 | 15.6 | 15.6 | 15.6 | -0.1 (-0.64%) | 429,000 |
4 Aug 2005 | SGD | 15.7 | 15.9 | 15.5 | 15.7 | 15.7 | 0.0 (0.0%) | 917,000 |
3 Aug 2005 | SGD | 15.9 | 15.9 | 15.7 | 15.7 | 15.7 | -0.1 (-0.63%) | 455,000 |
2 Aug 2005 | SGD | 15.9 | 15.9 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 577,000 |
1 Aug 2005 | SGD | 16 | 16 | 15.8 | 15.8 | 15.8 | -0.2 (-1.25%) | 334,000 |
29 Jul 2005 | SGD | 15.8 | 16.1 | 15.7 | 16 | 16 | +0.1 (+0.63%) | 1,323,000 |
28 Jul 2005 | SGD | 16 | 16 | 15.8 | 15.9 | 15.9 | +0.1 (+0.63%) | 492,000 |
27 Jul 2005 | SGD | 15.9 | 16 | 15.8 | 15.8 | 15.8 | -0.1 (-0.63%) | 495,000 |
26 Jul 2005 | SGD | 15.9 | 16 | 15.9 | 15.9 | 15.9 | +0.2 (+1.27%) | 469,000 |
25 Jul 2005 | SGD | 15.9 | 15.9 | 15.7 | 15.7 | 15.7 | -0.1 (-0.63%) | 1,129,000 |
22 Jul 2005 | SGD | 15.8 | 15.9 | 15.8 | 15.8 | 15.8 | -0.1 (-0.63%) | 763,000 |