Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | SGD | 1.42 | 1.42 | 1.36 | 1.36 | 1.088 | -0.05 (-3.55%) | 750,000 |
8 Mar 2004 | SGD | 1.39 | 1.44 | 1.39 | 1.41 | 1.128 | +0.03 (+2.17%) | 876,000 |
5 Mar 2004 | SGD | 1.37 | 1.4 | 1.37 | 1.38 | 1.104 | +0.03 (+2.22%) | 688,000 |
4 Mar 2004 | SGD | 1.37 | 1.37 | 1.35 | 1.35 | 1.08 | -0.02 (-1.46%) | 566,000 |
3 Mar 2004 | SGD | 1.35 | 1.37 | 1.32 | 1.37 | 1.096 | +0.03 (+2.24%) | 753,000 |
2 Mar 2004 | SGD | 1.38 | 1.38 | 1.33 | 1.34 | 1.072 | -0.04 (-2.90%) | 1,300,000 |
1 Mar 2004 | SGD | 1.4 | 1.41 | 1.37 | 1.38 | 1.104 | -0.01 (-0.72%) | 539,000 |
27 Feb 2004 | SGD | 1.41 | 1.42 | 1.39 | 1.39 | 1.112 | -0.01 (-0.71%) | 524,000 |
26 Feb 2004 | SGD | 1.42 | 1.43 | 1.4 | 1.4 | 1.12 | 0.0 (0.0%) | 766,000 |
25 Feb 2004 | SGD | 1.44 | 1.44 | 1.4 | 1.4 | 1.12 | -0.03 (-2.10%) | 1,512,000 |
24 Feb 2004 | SGD | 1.44 | 1.46 | 1.42 | 1.43 | 1.144 | 0.0 (0.0%) | 1,953,000 |
23 Feb 2004 | SGD | 1.47 | 1.47 | 1.42 | 1.43 | 1.144 | -0.04 (-2.72%) | 1,058,000 |
20 Feb 2004 | SGD | 1.47 | 1.47 | 1.44 | 1.47 | 1.176 | +0.01 (+0.68%) | 1,617,000 |
19 Feb 2004 | SGD | 1.43 | 1.47 | 1.43 | 1.46 | 1.168 | +0.03 (+2.10%) | 2,387,000 |
18 Feb 2004 | SGD | 1.52 | 1.53 | 1.42 | 1.43 | 1.144 | -0.09 (-5.92%) | 4,129,000 |
17 Feb 2004 | SGD | 1.54 | 1.57 | 1.52 | 1.52 | 1.216 | +0.01 (+0.66%) | 2,163,000 |
16 Feb 2004 | SGD | 1.62 | 1.63 | 1.5 | 1.51 | 1.208 | -0.1 (-6.21%) | 4,775,000 |
13 Feb 2004 | SGD | 1.58 | 1.64 | 1.58 | 1.61 | 1.288 | +0.04 (+2.55%) | 3,788,000 |
12 Feb 2004 | SGD | 1.58 | 1.58 | 1.55 | 1.57 | 1.256 | +0.02 (+1.29%) | 2,123,000 |
11 Feb 2004 | SGD | 1.57 | 1.59 | 1.54 | 1.55 | 1.24 | 0.0 (0.0%) | 1,606,000 |
10 Feb 2004 | SGD | 1.62 | 1.66 | 1.55 | 1.55 | 1.24 | -0.08 (-4.91%) | 2,827,000 |
9 Feb 2004 | SGD | 1.63 | 1.66 | 1.61 | 1.63 | 1.304 | +0.04 (+2.52%) | 3,581,000 |
6 Feb 2004 | SGD | 1.55 | 1.63 | 1.55 | 1.59 | 1.272 | +0.05 (+3.25%) | 3,633,000 |
5 Feb 2004 | SGD | 1.53 | 1.58 | 1.53 | 1.54 | 1.232 | 0.0 (0.0%) | 2,165,000 |
4 Feb 2004 | SGD | 1.49 | 1.58 | 1.49 | 1.54 | 1.232 | +0.06 (+4.05%) | 6,631,000 |
3 Feb 2004 | SGD | 1.45 | 1.49 | 1.42 | 1.48 | 1.184 | +0.04 (+2.78%) | 2,621,000 |
30 Jan 2004 | SGD | 1.42 | 1.49 | 1.41 | 1.44 | 1.152 | +0.04 (+2.86%) | 8,600,000 |
29 Jan 2004 | SGD | 1.3 | 1.41 | 1.3 | 1.4 | 1.12 | +0.08 (+6.06%) | 2,323,000 |
28 Jan 2004 | SGD | 1.35 | 1.35 | 1.31 | 1.32 | 1.056 | -0.04 (-2.94%) | 1,590,000 |
27 Jan 2004 | SGD | 1.38 | 1.38 | 1.34 | 1.36 | 1.088 | -0.01 (-0.73%) | 1,255,000 |