Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | SGD | 1.41 | 1.41 | 1.36 | 1.37 | 1.096 | -0.05 (-3.52%) | 1,326,000 |
21 Jan 2004 | SGD | 1.43 | 1.43 | 1.41 | 1.42 | 1.136 | 0.0 (0.0%) | 841,000 |
20 Jan 2004 | SGD | 1.41 | 1.45 | 1.41 | 1.42 | 1.136 | +0.03 (+2.16%) | 4,752,000 |
19 Jan 2004 | SGD | 1.32 | 1.4 | 1.32 | 1.39 | 1.112 | +0.11 (+8.59%) | 6,587,000 |
16 Jan 2004 | SGD | 1.24 | 1.31 | 1.24 | 1.28 | 1.024 | +0.06 (+4.92%) | 2,103,000 |
15 Jan 2004 | SGD | 1.29 | 1.29 | 1.22 | 1.22 | 0.976 | -0.06 (-4.69%) | 1,579,000 |
14 Jan 2004 | SGD | 1.27 | 1.31 | 1.26 | 1.28 | 1.024 | +0.02 (+1.59%) | 1,829,000 |
13 Jan 2004 | SGD | 1.28 | 1.29 | 1.26 | 1.26 | 1.008 | -0.01 (-0.79%) | 914,000 |
12 Jan 2004 | SGD | 1.29 | 1.29 | 1.27 | 1.27 | 1.016 | -0.03 (-2.31%) | 904,000 |
9 Jan 2004 | SGD | 1.31 | 1.32 | 1.29 | 1.3 | 1.04 | 0.0 (0.0%) | 3,166,000 |
8 Jan 2004 | SGD | 1.31 | 1.32 | 1.27 | 1.3 | 1.04 | +0.01 (+0.78%) | 3,388,000 |
7 Jan 2004 | SGD | 1.24 | 1.3 | 1.24 | 1.29 | 1.032 | +0.05 (+4.03%) | 3,027,000 |
6 Jan 2004 | SGD | 1.3 | 1.31 | 1.24 | 1.24 | 0.992 | -0.05 (-3.88%) | 3,820,000 |
5 Jan 2004 | SGD | 1.27 | 1.33 | 1.24 | 1.29 | 1.032 | +0.03 (+2.38%) | 4,596,000 |
2 Jan 2004 | SGD | 1.23 | 1.27 | 1.23 | 1.26 | 1.008 | +0.05 (+4.13%) | 1,466,000 |
31 Dec 2003 | SGD | 1.22 | 1.22 | 1.21 | 1.21 | 0.968 | -0.01 (-0.82%) | 229,000 |
30 Dec 2003 | SGD | 1.24 | 1.24 | 1.21 | 1.22 | 0.976 | 0.0 (0.0%) | 1,196,000 |
29 Dec 2003 | SGD | 1.18 | 1.23 | 1.18 | 1.22 | 0.976 | +0.04 (+3.39%) | 1,451,000 |
26 Dec 2003 | SGD | 1.16 | 1.18 | 1.16 | 1.18 | 0.944 | +0.02 (+1.72%) | 462,000 |
24 Dec 2003 | SGD | 1.17 | 1.17 | 1.15 | 1.16 | 0.928 | 0.0 (0.0%) | 266,000 |
23 Dec 2003 | SGD | 1.15 | 1.16 | 1.15 | 1.16 | 0.928 | +0.01 (+0.87%) | 742,000 |
22 Dec 2003 | SGD | 1.16 | 1.17 | 1.15 | 1.15 | 0.92 | -0.01 (-0.86%) | 793,000 |
19 Dec 2003 | SGD | 1.18 | 1.18 | 1.16 | 1.16 | 0.928 | 0.0 (0.0%) | 566,000 |
18 Dec 2003 | SGD | 1.17 | 1.18 | 1.16 | 1.16 | 0.928 | -0.01 (-0.85%) | 450,000 |
17 Dec 2003 | SGD | 1.19 | 1.19 | 1.14 | 1.17 | 0.936 | -0.01 (-0.85%) | 1,220,000 |
16 Dec 2003 | SGD | 1.19 | 1.19 | 1.18 | 1.18 | 0.944 | -0.03 (-2.48%) | 782,000 |
15 Dec 2003 | SGD | 1.2 | 1.23 | 1.2 | 1.21 | 0.968 | +0.03 (+2.54%) | 1,508,000 |
12 Dec 2003 | SGD | 1.21 | 1.21 | 1.18 | 1.18 | 0.944 | -0.02 (-1.67%) | 787,000 |
11 Dec 2003 | SGD | 1.18 | 1.21 | 1.18 | 1.2 | 0.96 | +0.02 (+1.69%) | 1,931,000 |
10 Dec 2003 | SGD | 1.14 | 1.18 | 1.14 | 1.18 | 0.944 | +0.02 (+1.72%) | 848,000 |