Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | SGD | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 834,000 |
8 Mar 2004 | SGD | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | +0.05 (+4.63%) | 983,000 |
5 Mar 2004 | SGD | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 424,000 |
4 Mar 2004 | SGD | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 190,000 |
3 Mar 2004 | SGD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 315,000 |
2 Mar 2004 | SGD | 1.22 | 1.22 | 1.13 | 1.15 | 1.15 | -0.08 (-6.50%) | 15,096,000 |
1 Mar 2004 | SGD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
27 Feb 2004 | SGD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.02 (-1.60%) | 100,000 |
26 Feb 2004 | SGD | 1.3 | 1.3 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 676,000 |
25 Feb 2004 | SGD | 1.21 | 1.27 | 1.16 | 1.25 | 1.25 | +0.05 (+4.17%) | 1,421,000 |
24 Feb 2004 | SGD | 1.22 | 1.22 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 879,000 |
23 Feb 2004 | SGD | 1.2 | 1.24 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 460,000 |
20 Feb 2004 | SGD | 1.21 | 1.22 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 1,710,000 |
19 Feb 2004 | SGD | 1.26 | 1.26 | 1.19 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,248,000 |
18 Feb 2004 | SGD | 1.26 | 1.31 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 1,550,000 |
17 Feb 2004 | SGD | 1.2 | 1.27 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 371,000 |
16 Feb 2004 | SGD | 1.25 | 1.25 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 497,000 |
13 Feb 2004 | SGD | 1.31 | 1.32 | 1.23 | 1.23 | 1.23 | -0.1 (-7.52%) | 1,042,000 |
12 Feb 2004 | SGD | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | +0.09 (+7.26%) | 3,237,000 |
11 Feb 2004 | SGD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 185,000 |
10 Feb 2004 | SGD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 1,144,000 |
9 Feb 2004 | SGD | 1.25 | 1.26 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 472,000 |
6 Feb 2004 | SGD | 1.18 | 1.26 | 1.18 | 1.23 | 1.23 | +0.07 (+6.03%) | 2,199,000 |
5 Feb 2004 | SGD | 1.1 | 1.16 | 1.09 | 1.16 | 1.16 | +0.1 (+9.43%) | 1,174,000 |
4 Feb 2004 | SGD | 1.05 | 1.12 | 1.05 | 1.06 | 1.06 | +0.04 (+3.92%) | 795,000 |
3 Feb 2004 | SGD | 1 | 1.03 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 145,000 |
30 Jan 2004 | SGD | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | +0.02 (+1.96%) | 322,000 |
29 Jan 2004 | SGD | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 223,000 |
28 Jan 2004 | SGD | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 280,000 |
27 Jan 2004 | SGD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 253,000 |