Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2004 | SGD | 285.48 | 287.79 | 279.24 | 279.24 | 279.24 | -5.25 (-1.85%) | -1 |
12 Mar 2004 | SGD | 281.66 | 286.52 | 280.91 | 284.49 | 284.49 | +4.49 (+1.60%) | -1 |
11 Mar 2004 | SGD | 280.31 | 286.04 | 279.22 | 280 | 280 | -1.17 (-0.42%) | -1 |
10 Mar 2004 | SGD | 278.89 | 284.45 | 278.89 | 281.17 | 281.17 | +2.09 (+0.75%) | -1 |
9 Mar 2004 | SGD | 279.87 | 281.32 | 276.84 | 279.08 | 279.08 | -4.36 (-1.54%) | -1 |
8 Mar 2004 | SGD | 288.48 | 290.25 | 282.76 | 283.44 | 283.44 | -5.85 (-2.02%) | -1 |
5 Mar 2004 | SGD | 286.49 | 289.29 | 285.77 | 289.29 | 289.29 | +3.21 (+1.12%) | -1 |
4 Mar 2004 | SGD | 281.53 | 286.1 | 279.66 | 286.08 | 286.08 | +4.89 (+1.74%) | -1 |
3 Mar 2004 | SGD | 284.74 | 286.42 | 281.19 | 281.19 | 281.19 | -2.92 (-1.03%) | -1 |
2 Mar 2004 | SGD | 292.25 | 292.9 | 284.11 | 284.11 | 284.11 | -5.14 (-1.78%) | -1 |
1 Mar 2004 | SGD | 290.21 | 292.73 | 289.25 | 289.25 | 289.25 | +0.08 (+0.03%) | -1 |
27 Feb 2004 | SGD | 287.25 | 291.42 | 287.25 | 289.17 | 289.17 | +0.89 (+0.31%) | -1 |
26 Feb 2004 | SGD | 289.59 | 290.37 | 287.51 | 288.28 | 288.28 | -1.39 (-0.48%) | -1 |
25 Feb 2004 | SGD | 291.12 | 291.12 | 285.6 | 289.67 | 289.67 | -2.4 (-0.82%) | -1 |
24 Feb 2004 | SGD | 292.36 | 294.61 | 289.39 | 292.07 | 292.07 | -1.74 (-0.59%) | -1 |
23 Feb 2004 | SGD | 298.02 | 299.16 | 293.04 | 293.81 | 293.81 | -4.36 (-1.46%) | -1 |
20 Feb 2004 | SGD | 297.49 | 298.55 | 294.48 | 298.17 | 298.17 | +2 (+0.68%) | -1 |
19 Feb 2004 | SGD | 299.92 | 301.23 | 295.38 | 296.17 | 296.17 | -3.06 (-1.02%) | -1 |
18 Feb 2004 | SGD | 303.78 | 304.08 | 299.23 | 299.23 | 299.23 | +0.06 (+0.02%) | -1 |
17 Feb 2004 | SGD | 300.44 | 303.44 | 299.17 | 299.17 | 299.17 | -0.92 (-0.31%) | -1 |
16 Feb 2004 | SGD | 303.67 | 305.47 | 299.36 | 300.09 | 300.09 | -3.65 (-1.20%) | -1 |
13 Feb 2004 | SGD | 303.19 | 308.38 | 300.94 | 303.74 | 303.74 | +0.89 (+0.29%) | -1 |
12 Feb 2004 | SGD | 308.85 | 309.67 | 301.73 | 302.85 | 302.85 | -3.58 (-1.17%) | -1 |
11 Feb 2004 | SGD | 307.18 | 308.84 | 305.42 | 306.43 | 306.43 | -0.55 (-0.18%) | -1 |
10 Feb 2004 | SGD | 309.06 | 309.75 | 304.98 | 306.98 | 306.98 | -0.17 (-0.06%) | -1 |
9 Feb 2004 | SGD | 306.37 | 309.54 | 305.99 | 307.15 | 307.15 | +0.84 (+0.27%) | -1 |
6 Feb 2004 | SGD | 303.01 | 308.09 | 302.33 | 306.31 | 306.31 | +3.32 (+1.10%) | -1 |
5 Feb 2004 | SGD | 293.97 | 302.99 | 293.85 | 302.99 | 302.99 | +8.11 (+2.75%) | -1 |
4 Feb 2004 | SGD | 298.83 | 300.29 | 294.44 | 294.88 | 294.88 | -3.44 (-1.15%) | -1 |
3 Feb 2004 | SGD | 303.43 | 303.43 | 298.19 | 298.32 | 298.32 | -4.13 (-1.37%) | -1 |