Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | SGD | 176.4 | 178.07 | 175.9 | 176.97 | 176.97 | +1.24 (+0.71%) | -1 |
26 Apr 2004 | SGD | 178.46 | 179.15 | 175.73 | 175.73 | 175.73 | -2.69 (-1.51%) | -1 |
23 Apr 2004 | SGD | 179.42 | 179.79 | 178.24 | 178.42 | 178.42 | +1.38 (+0.78%) | -1 |
22 Apr 2004 | SGD | 176.69 | 179.12 | 176.69 | 177.04 | 177.04 | +1.16 (+0.66%) | -1 |
21 Apr 2004 | SGD | 177.53 | 177.53 | 175.88 | 175.88 | 175.88 | -1.65 (-0.93%) | -1 |
20 Apr 2004 | SGD | 179.33 | 180.02 | 177.53 | 177.53 | 177.53 | -0.52 (-0.29%) | -1 |
19 Apr 2004 | SGD | 180.22 | 180.68 | 178.05 | 178.05 | 178.05 | -1.03 (-0.58%) | -1 |
16 Apr 2004 | SGD | 178.74 | 180.76 | 178.74 | 179.08 | 179.08 | +0.2 (+0.11%) | -1 |
15 Apr 2004 | SGD | 183.43 | 183.43 | 178.59 | 178.88 | 178.88 | -4.02 (-2.20%) | -1 |
14 Apr 2004 | SGD | 183.38 | 184.87 | 182.66 | 182.9 | 182.9 | -1.65 (-0.89%) | -1 |
13 Apr 2004 | SGD | 188.65 | 188.65 | 183.94 | 184.55 | 184.55 | -3.77 (-2.00%) | -1 |
12 Apr 2004 | SGD | 188.76 | 189.07 | 187.8 | 188.32 | 188.32 | -1.1 (-0.58%) | -1 |
8 Apr 2004 | SGD | 184.92 | 189.61 | 184.83 | 189.42 | 189.42 | +3.57 (+1.92%) | -1 |
7 Apr 2004 | SGD | 185.8 | 186.3 | 184.88 | 185.85 | 185.85 | +1.41 (+0.76%) | -1 |
6 Apr 2004 | SGD | 186.6 | 186.82 | 183.91 | 184.44 | 184.44 | -0.5 (-0.27%) | -1 |
5 Apr 2004 | SGD | 182.41 | 185.78 | 182.41 | 184.94 | 184.94 | +3.84 (+2.12%) | -1 |
2 Apr 2004 | SGD | 179.78 | 181.31 | 179.77 | 181.1 | 181.1 | +2.82 (+1.58%) | -1 |
1 Apr 2004 | SGD | 176.5 | 179.03 | 175.84 | 178.28 | 178.28 | +2.36 (+1.34%) | -1 |
31 Mar 2004 | SGD | 174.95 | 176.74 | 174.95 | 175.92 | 175.92 | +1 (+0.57%) | -1 |
30 Mar 2004 | SGD | 175.6 | 177.7 | 174.92 | 174.92 | 174.92 | +0.58 (+0.33%) | -1 |
29 Mar 2004 | SGD | 173.43 | 175.43 | 173.43 | 174.34 | 174.34 | +0.75 (+0.43%) | -1 |
26 Mar 2004 | SGD | 176.31 | 176.47 | 173.59 | 173.59 | 173.59 | -1.26 (-0.72%) | -1 |
25 Mar 2004 | SGD | 173.85 | 175.55 | 173.85 | 174.85 | 174.85 | +2.48 (+1.44%) | -1 |
24 Mar 2004 | SGD | 171.83 | 174.27 | 171.83 | 172.37 | 172.37 | +0.67 (+0.39%) | -1 |
23 Mar 2004 | SGD | 170.14 | 171.94 | 168.83 | 171.7 | 171.7 | +0.44 (+0.26%) | -1 |
22 Mar 2004 | SGD | 172.84 | 173.7 | 171.06 | 171.26 | 171.26 | -2.39 (-1.38%) | -1 |
19 Mar 2004 | SGD | 174.61 | 174.61 | 172.82 | 173.65 | 173.65 | -0.96 (-0.55%) | -1 |
18 Mar 2004 | SGD | 176.25 | 176.25 | 174.61 | 174.61 | 174.61 | +0.39 (+0.22%) | -1 |
17 Mar 2004 | SGD | 173.78 | 175.48 | 173.59 | 174.22 | 174.22 | +1.13 (+0.65%) | -1 |
16 Mar 2004 | SGD | 171.64 | 173.14 | 170.92 | 173.09 | 173.09 | +0.1 (+0.06%) | -1 |