Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2005 | SGD | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 533,000 |
15 Aug 2005 | SGD | 0.3 | 0.3 | 0.27 | 0.275 | 0.275 | -0.02 (-6.78%) | 1,534,000 |
12 Aug 2005 | SGD | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,333,000 |
11 Aug 2005 | SGD | 0.325 | 0.325 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 1,802,000 |
10 Aug 2005 | SGD | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 1,482,000 |
8 Aug 2005 | SGD | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,008,000 |
5 Aug 2005 | SGD | 0.335 | 0.35 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 983,000 |
4 Aug 2005 | SGD | 0.36 | 0.36 | 0.33 | 0.335 | 0.335 | -0.025 (-6.94%) | 2,037,000 |
3 Aug 2005 | SGD | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 2,402,000 |
2 Aug 2005 | SGD | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,662,000 |
1 Aug 2005 | SGD | 0.38 | 0.385 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 997,000 |
29 Jul 2005 | SGD | 0.38 | 0.385 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,087,000 |
28 Jul 2005 | SGD | 0.35 | 0.395 | 0.35 | 0.37 | 0.37 | +0.055 (+17.46%) | 7,884,000 |
27 Jul 2005 | SGD | 0.265 | 0.32 | 0.265 | 0.315 | 0.315 | +0.055 (+21.15%) | 6,155,000 |
26 Jul 2005 | SGD | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,581,000 |
25 Jul 2005 | SGD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.015 (+6%) | 2,432,000 |
22 Jul 2005 | SGD | 0.24 | 0.255 | 0.23 | 0.25 | 0.25 | +0.015 (+6.38%) | 2,830,000 |
21 Jul 2005 | SGD | 0.225 | 0.245 | 0.22 | 0.235 | 0.235 | +0.015 (+6.82%) | 2,884,000 |
20 Jul 2005 | SGD | 0.215 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,541,000 |
19 Jul 2005 | SGD | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,103,000 |
18 Jul 2005 | SGD | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,695,000 |
15 Jul 2005 | SGD | 0.23 | 0.23 | 0.205 | 0.215 | 0.215 | -0.02 (-8.51%) | 2,518,000 |
14 Jul 2005 | SGD | 0.255 | 0.255 | 0.23 | 0.235 | 0.235 | -0.02 (-7.84%) | 1,975,000 |
13 Jul 2005 | SGD | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,096,000 |
12 Jul 2005 | SGD | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,480,000 |
11 Jul 2005 | SGD | 0.265 | 0.285 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,055,000 |
8 Jul 2005 | SGD | 0.265 | 0.265 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 1,508,000 |
7 Jul 2005 | SGD | 0.21 | 0.265 | 0.205 | 0.26 | 0.26 | +0.055 (+26.83%) | 10,061,000 |
6 Jul 2005 | SGD | 0.195 | 0.205 | 0.19 | 0.205 | 0.205 | +0.015 (+7.89%) | 2,509,000 |
5 Jul 2005 | SGD | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | +0.005 (+2.70%) | 249,000 |