Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | SGD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.01 (+3.51%) | 3,425,000 |
6 Feb 2004 | SGD | 0.285 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 5,770,000 |
5 Feb 2004 | SGD | 0.265 | 0.285 | 0.26 | 0.285 | 0.285 | +0.02 (+7.55%) | 8,143,000 |
4 Feb 2004 | SGD | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | +0.01 (+3.92%) | 8,690,000 |
3 Feb 2004 | SGD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
30 Jan 2004 | SGD | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 733,000 |
29 Jan 2004 | SGD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 290,000 |
28 Jan 2004 | SGD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 2,465,000 |
27 Jan 2004 | SGD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 581,000 |
26 Jan 2004 | SGD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 894,000 |
21 Jan 2004 | SGD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 798,000 |
20 Jan 2004 | SGD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 878,000 |
19 Jan 2004 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 810,000 |
16 Jan 2004 | SGD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 302,000 |
15 Jan 2004 | SGD | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 592,000 |
14 Jan 2004 | SGD | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 956,000 |
13 Jan 2004 | SGD | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,814,000 |
12 Jan 2004 | SGD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 3,503,000 |
9 Jan 2004 | SGD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,816,000 |
8 Jan 2004 | SGD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,651,000 |
7 Jan 2004 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,993,000 |
6 Jan 2004 | SGD | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 4,410,000 |
5 Jan 2004 | SGD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 39,652,000 |
2 Jan 2004 | SGD | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 1,945,000 |
31 Dec 2003 | SGD | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,030,000 |
30 Dec 2003 | SGD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 856,000 |
29 Dec 2003 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 282,000 |
26 Dec 2003 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 76,000 |
24 Dec 2003 | SGD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 453,000 |
23 Dec 2003 | SGD | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 843,000 |