Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | SGD | 0.88 | 0.895 | 0.875 | 0.875 | 0.7 | -0.005 (-0.57%) | 2,924,000 |
7 Oct 2004 | SGD | 0.93 | 0.955 | 0.88 | 0.88 | 0.704 | -0.045 (-4.86%) | 35,741,000 |
6 Oct 2004 | SGD | 0.97 | 0.97 | 0.92 | 0.925 | 0.74 | -0.045 (-4.64%) | 2,434,000 |
5 Oct 2004 | SGD | 0.98 | 0.985 | 0.97 | 0.97 | 0.776 | -0.01 (-1.02%) | 430,000 |
4 Oct 2004 | SGD | 0.965 | 0.985 | 0.965 | 0.98 | 0.784 | +0.035 (+3.70%) | 504,000 |
1 Oct 2004 | SGD | 0.96 | 0.96 | 0.94 | 0.945 | 0.756 | -0.005 (-0.53%) | 453,000 |
30 Sep 2004 | SGD | 0.96 | 0.965 | 0.95 | 0.95 | 0.76 | -0.005 (-0.52%) | 620,000 |
29 Sep 2004 | SGD | 0.98 | 0.98 | 0.95 | 0.955 | 0.764 | -0.02 (-2.05%) | 707,000 |
28 Sep 2004 | SGD | 0.98 | 0.98 | 0.975 | 0.975 | 0.78 | -0.005 (-0.51%) | 140,000 |
27 Sep 2004 | SGD | 0.99 | 0.99 | 0.98 | 0.98 | 0.784 | -0.01 (-1.01%) | 387,000 |
24 Sep 2004 | SGD | 1 | 1.01 | 0.99 | 0.99 | 0.792 | -0.01 (-1%) | 803,000 |
23 Sep 2004 | SGD | 1.01 | 1.01 | 1 | 1 | 0.8 | -0.02 (-1.96%) | 240,000 |
22 Sep 2004 | SGD | 1.02 | 1.04 | 1.01 | 1.02 | 0.816 | 0.0 (0.0%) | 477,000 |
21 Sep 2004 | SGD | 1 | 1.02 | 1 | 1.02 | 0.816 | +0.01 (+0.99%) | 466,000 |
20 Sep 2004 | SGD | 1.03 | 1.03 | 1.01 | 1.01 | 0.808 | -0.02 (-1.94%) | 296,000 |
17 Sep 2004 | SGD | 1.02 | 1.03 | 1 | 1.03 | 0.824 | +0.01 (+0.98%) | 440,000 |
16 Sep 2004 | SGD | 0.995 | 1.03 | 0.995 | 1.02 | 0.816 | +0.01 (+0.99%) | 626,000 |
15 Sep 2004 | SGD | 1.04 | 1.04 | 1.01 | 1.01 | 0.808 | -0.02 (-1.94%) | 712,000 |
14 Sep 2004 | SGD | 1.01 | 1.05 | 0.995 | 1.03 | 0.824 | +0.02 (+1.98%) | 2,352,000 |
13 Sep 2004 | SGD | 0.99 | 1.01 | 0.985 | 1.01 | 0.808 | +0.03 (+3.06%) | 1,182,000 |
10 Sep 2004 | SGD | 0.965 | 0.985 | 0.965 | 0.98 | 0.784 | +0.035 (+3.70%) | 755,000 |
9 Sep 2004 | SGD | 0.965 | 0.97 | 0.945 | 0.945 | 0.756 | -0.015 (-1.56%) | 179,000 |
8 Sep 2004 | SGD | 0.97 | 0.98 | 0.95 | 0.96 | 0.768 | 0.0 (0.0%) | 356,000 |
7 Sep 2004 | SGD | 0.95 | 0.97 | 0.95 | 0.96 | 0.768 | +0.01 (+1.05%) | 258,000 |
6 Sep 2004 | SGD | 0.945 | 0.955 | 0.945 | 0.95 | 0.76 | +0.005 (+0.53%) | 141,000 |
3 Sep 2004 | SGD | 0.97 | 0.97 | 0.93 | 0.945 | 0.756 | -0.015 (-1.56%) | 210,000 |
2 Sep 2004 | SGD | 0.98 | 0.98 | 0.96 | 0.96 | 0.768 | -0.015 (-1.54%) | 585,000 |
1 Sep 2004 | SGD | 0.96 | 0.975 | 0.94 | 0.975 | 0.78 | +0.025 (+2.63%) | 775,000 |
31 Aug 2004 | SGD | 0.95 | 0.95 | 0.95 | 0.95 | 0.76 | -0.005 (-0.52%) | 131,000 |
30 Aug 2004 | SGD | 0.98 | 0.98 | 0.955 | 0.955 | 0.764 | -0.02 (-2.05%) | 71,000 |