Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | SGD | 272.93 | 282.98 | 272.93 | 274.93 | 274.93 | +1.37 (+0.50%) | -1 |
26 Apr 2004 | SGD | 282.7 | 282.7 | 273.56 | 273.56 | 273.56 | -9.14 (-3.23%) | -1 |
23 Apr 2004 | SGD | 278.69 | 287.53 | 275.92 | 282.7 | 282.7 | -2.09 (-0.73%) | -1 |
22 Apr 2004 | SGD | 278.09 | 287.31 | 277.2 | 284.79 | 284.79 | +6.7 (+2.41%) | -1 |
21 Apr 2004 | SGD | 284.54 | 285.4 | 277.92 | 278.09 | 278.09 | -1.07 (-0.38%) | -1 |
20 Apr 2004 | SGD | 288.96 | 290.14 | 279.16 | 279.16 | 279.16 | -9.02 (-3.13%) | -1 |
19 Apr 2004 | SGD | 296.05 | 296.05 | 282.37 | 288.18 | 288.18 | +4.4 (+1.55%) | -1 |
16 Apr 2004 | SGD | 284.69 | 290.72 | 283.78 | 283.78 | 283.78 | -2.27 (-0.79%) | -1 |
15 Apr 2004 | SGD | 283.85 | 286.05 | 282.82 | 286.05 | 286.05 | +3.6 (+1.27%) | -1 |
14 Apr 2004 | SGD | 286.2 | 288.28 | 282.45 | 282.45 | 282.45 | -3.75 (-1.31%) | -1 |
13 Apr 2004 | SGD | 288.44 | 290.96 | 286.2 | 286.2 | 286.2 | -3.13 (-1.08%) | -1 |
12 Apr 2004 | SGD | 288.33 | 289.33 | 285.4 | 289.33 | 289.33 | +1 (+0.35%) | -1 |
8 Apr 2004 | SGD | 285.1 | 291.02 | 284.49 | 288.33 | 288.33 | +3.4 (+1.19%) | -1 |
7 Apr 2004 | SGD | 286.02 | 287.86 | 284.93 | 284.93 | 284.93 | -1.53 (-0.53%) | -1 |
6 Apr 2004 | SGD | 289.3 | 289.85 | 286.18 | 286.46 | 286.46 | -0.38 (-0.13%) | -1 |
5 Apr 2004 | SGD | 284.25 | 289.64 | 283.73 | 286.84 | 286.84 | +2.79 (+0.98%) | -1 |
2 Apr 2004 | SGD | 284.08 | 284.08 | 280.82 | 284.05 | 284.05 | +0.97 (+0.34%) | -1 |
1 Apr 2004 | SGD | 278.26 | 284.75 | 278.26 | 283.08 | 283.08 | +3.99 (+1.43%) | -1 |
31 Mar 2004 | SGD | 281.65 | 282.32 | 278.55 | 279.09 | 279.09 | -3.62 (-1.28%) | -1 |
30 Mar 2004 | SGD | 278.45 | 283.61 | 278.01 | 282.71 | 282.71 | +6 (+2.17%) | -1 |
29 Mar 2004 | SGD | 276.7 | 278.28 | 274.92 | 276.71 | 276.71 | +0.01 (+0.0%) | -1 |
26 Mar 2004 | SGD | 275.82 | 278.26 | 274.61 | 276.7 | 276.7 | +3.21 (+1.17%) | -1 |
25 Mar 2004 | SGD | 274.57 | 277.55 | 273.49 | 273.49 | 273.49 | -1.02 (-0.37%) | -1 |
24 Mar 2004 | SGD | 276.93 | 276.93 | 273.15 | 274.51 | 274.51 | -2.79 (-1.01%) | -1 |
23 Mar 2004 | SGD | 272.71 | 278.67 | 271.25 | 277.3 | 277.3 | +3.91 (+1.43%) | -1 |
22 Mar 2004 | SGD | 279.8 | 282.32 | 273.39 | 273.39 | 273.39 | -5.9 (-2.11%) | -1 |
19 Mar 2004 | SGD | 283.19 | 283.57 | 279.29 | 279.29 | 279.29 | -3.6 (-1.27%) | -1 |
18 Mar 2004 | SGD | 282.26 | 286.31 | 280.97 | 282.89 | 282.89 | +2.49 (+0.89%) | -1 |
17 Mar 2004 | SGD | 281.71 | 284.11 | 280.3 | 280.4 | 280.4 | +1.58 (+0.57%) | -1 |
16 Mar 2004 | SGD | 278.8 | 280.65 | 273.65 | 278.82 | 278.82 | -0.42 (-0.15%) | -1 |