Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | SGD | 1.14 | 1.14 | 1.11 | 1.11 | 0.888 | -0.03 (-2.63%) | 126,000 |
1 Jun 2004 | SGD | 1.15 | 1.16 | 1.14 | 1.14 | 0.912 | 0.0 (0.0%) | 79,000 |
31 May 2004 | SGD | 1.19 | 1.19 | 1.14 | 1.14 | 0.912 | -0.02 (-1.72%) | 466,000 |
28 May 2004 | SGD | 1.19 | 1.19 | 1.16 | 1.16 | 0.928 | -0.03 (-2.52%) | 383,000 |
27 May 2004 | SGD | 1.18 | 1.19 | 1.18 | 1.19 | 0.952 | +0.01 (+0.85%) | 55,000 |
26 May 2004 | SGD | 1.2 | 1.22 | 1.18 | 1.18 | 0.944 | 0.0 (0.0%) | 242,000 |
25 May 2004 | SGD | 1.2 | 1.2 | 1.17 | 1.18 | 0.944 | -0.03 (-2.48%) | 110,000 |
24 May 2004 | SGD | 1.19 | 1.21 | 1.18 | 1.21 | 0.968 | +0.03 (+2.54%) | 335,000 |
21 May 2004 | SGD | 1.17 | 1.19 | 1.16 | 1.18 | 0.944 | +0.03 (+2.61%) | 161,000 |
20 May 2004 | SGD | 1.18 | 1.18 | 1.15 | 1.15 | 0.92 | -0.03 (-2.54%) | 184,000 |
19 May 2004 | SGD | 1.15 | 1.18 | 1.15 | 1.18 | 0.944 | +0.04 (+3.51%) | 251,000 |
18 May 2004 | SGD | 1.14 | 1.16 | 1.14 | 1.14 | 0.912 | -0.01 (-0.87%) | 213,000 |
17 May 2004 | SGD | 1.17 | 1.17 | 1.13 | 1.15 | 0.92 | -0.02 (-1.71%) | 326,000 |
14 May 2004 | SGD | 1.19 | 1.19 | 1.17 | 1.17 | 0.936 | -0.01 (-0.85%) | 108,000 |
13 May 2004 | SGD | 1.2 | 1.2 | 1.17 | 1.18 | 0.944 | -0.03 (-2.48%) | 375,000 |
12 May 2004 | SGD | 1.18 | 1.21 | 1.18 | 1.21 | 0.968 | +0.02 (+1.68%) | 418,000 |
11 May 2004 | SGD | 1.17 | 1.2 | 1.15 | 1.19 | 0.952 | +0.04 (+3.48%) | 309,000 |
10 May 2004 | SGD | 1.18 | 1.18 | 1.14 | 1.15 | 0.92 | -0.03 (-2.54%) | 1,228,000 |
7 May 2004 | SGD | 1.19 | 1.2 | 1.18 | 1.18 | 0.944 | -0.02 (-1.67%) | 438,000 |
6 May 2004 | SGD | 1.21 | 1.21 | 1.19 | 1.2 | 0.96 | -0.02 (-1.64%) | 293,000 |
5 May 2004 | SGD | 1.24 | 1.24 | 1.21 | 1.22 | 0.976 | 0.0 (0.0%) | 183,000 |
4 May 2004 | SGD | 1.22 | 1.24 | 1.22 | 1.22 | 0.976 | +0.02 (+1.67%) | 476,000 |
3 May 2004 | SGD | 1.22 | 1.22 | 1.2 | 1.2 | 0.96 | -0.02 (-1.64%) | 83,000 |
30 Apr 2004 | SGD | 1.16 | 1.23 | 1.16 | 1.22 | 0.976 | +0.05 (+4.27%) | 597,000 |
29 Apr 2004 | SGD | 1.22 | 1.22 | 1.17 | 1.17 | 0.936 | -0.06 (-4.88%) | 737,000 |
28 Apr 2004 | SGD | 1.27 | 1.27 | 1.23 | 1.23 | 0.984 | -0.03 (-2.38%) | 264,000 |
27 Apr 2004 | SGD | 1.25 | 1.26 | 1.25 | 1.26 | 1.008 | 0.0 (0.0%) | 246,000 |
26 Apr 2004 | SGD | 1.26 | 1.28 | 1.26 | 1.26 | 1.008 | -0.01 (-0.79%) | 352,000 |
23 Apr 2004 | SGD | 1.32 | 1.32 | 1.27 | 1.27 | 1.016 | -0.03 (-2.31%) | 698,000 |
22 Apr 2004 | SGD | 1.34 | 1.34 | 1.28 | 1.3 | 1.04 | -0.01 (-0.76%) | 572,000 |