Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2004 | SGD | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | +0.05 (+1.84%) | 2,474,000 |
22 Nov 2004 | SGD | 2.71 | 2.75 | 2.64 | 2.72 | 2.72 | -0.02 (-0.73%) | 4,219,000 |
19 Nov 2004 | SGD | 2.7 | 2.85 | 2.7 | 2.74 | 2.74 | +0.06 (+2.24%) | 4,530,000 |
18 Nov 2004 | SGD | 2.56 | 2.73 | 2.56 | 2.68 | 2.68 | +0.12 (+4.69%) | 4,433,000 |
17 Nov 2004 | SGD | 2.47 | 2.57 | 2.46 | 2.56 | 2.56 | +0.08 (+3.23%) | 3,226,000 |
16 Nov 2004 | SGD | 2.48 | 2.52 | 2.41 | 2.48 | 2.48 | -0.02 (-0.80%) | 3,691,000 |
12 Nov 2004 | SGD | 2.43 | 2.53 | 2.43 | 2.5 | 2.5 | +0.07 (+2.88%) | 3,077,000 |
10 Nov 2004 | SGD | 2.42 | 2.43 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 615,000 |
9 Nov 2004 | SGD | 2.4 | 2.45 | 2.38 | 2.42 | 2.42 | +0.02 (+0.83%) | 1,659,000 |
8 Nov 2004 | SGD | 2.46 | 2.48 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 843,000 |
5 Nov 2004 | SGD | 2.4 | 2.48 | 2.4 | 2.43 | 2.43 | +0.05 (+2.10%) | 2,045,000 |
4 Nov 2004 | SGD | 2.34 | 2.45 | 2.33 | 2.38 | 2.38 | +0.04 (+1.71%) | 4,604,000 |
3 Nov 2004 | SGD | 2.38 | 2.38 | 2.31 | 2.34 | 2.34 | -0.02 (-0.85%) | 904,000 |
2 Nov 2004 | SGD | 2.33 | 2.37 | 2.31 | 2.36 | 2.36 | +0.06 (+2.61%) | 2,408,000 |
1 Nov 2004 | SGD | 2.27 | 2.39 | 2.25 | 2.3 | 2.3 | +0.01 (+0.44%) | 3,136,000 |
29 Oct 2004 | SGD | 2.14 | 2.4 | 2.13 | 2.29 | 2.29 | +0.15 (+7.01%) | 6,745,000 |
28 Oct 2004 | SGD | 2.15 | 2.18 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 2,006,000 |
27 Oct 2004 | SGD | 2.16 | 2.18 | 2.1 | 2.14 | 2.14 | -0.01 (-0.47%) | 1,218,000 |
26 Oct 2004 | SGD | 2.02 | 2.19 | 2.02 | 2.15 | 2.15 | +0.13 (+6.44%) | 6,895,000 |
25 Oct 2004 | SGD | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.01 (+0.50%) | 720,000 |
22 Oct 2004 | SGD | 2.01 | 2.03 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,833,000 |
21 Oct 2004 | SGD | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | +0.08 (+4.12%) | 3,473,000 |
20 Oct 2004 | SGD | 1.94 | 1.98 | 1.91 | 1.94 | 1.94 | -0.01 (-0.51%) | 2,670,000 |
19 Oct 2004 | SGD | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | +0.1 (+5.41%) | 5,519,000 |
18 Oct 2004 | SGD | 1.93 | 1.94 | 1.85 | 1.85 | 1.85 | -0.07 (-3.65%) | 2,246,000 |
15 Oct 2004 | SGD | 1.82 | 1.94 | 1.81 | 1.92 | 1.92 | +0.1 (+5.49%) | 5,023,000 |
14 Oct 2004 | SGD | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 3,451,000 |
13 Oct 2004 | SGD | 1.92 | 1.93 | 1.84 | 1.87 | 1.87 | -0.05 (-2.60%) | 3,272,000 |
12 Oct 2004 | SGD | 1.98 | 1.98 | 1.88 | 1.92 | 1.92 | -0.06 (-3.03%) | 3,299,000 |
11 Oct 2004 | SGD | 1.86 | 2.07 | 1.86 | 1.98 | 1.98 | +0.16 (+8.79%) | 16,630,000 |