Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2004 | SGD | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 179,000 |
14 May 2004 | SGD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 146,000 |
13 May 2004 | SGD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 267,000 |
12 May 2004 | SGD | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 3,757,000 |
11 May 2004 | SGD | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 615,000 |
10 May 2004 | SGD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 342,000 |
7 May 2004 | SGD | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 132,000 |
6 May 2004 | SGD | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 67,000 |
5 May 2004 | SGD | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 87,000 |
4 May 2004 | SGD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 28,000 |
3 May 2004 | SGD | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 99,000 |
30 Apr 2004 | SGD | 1.42 | 1.44 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 504,000 |
29 Apr 2004 | SGD | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 512,000 |
28 Apr 2004 | SGD | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 131,000 |
27 Apr 2004 | SGD | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 180,000 |
26 Apr 2004 | SGD | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -0.06 (-3.95%) | 620,000 |
23 Apr 2004 | SGD | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 614,000 |
22 Apr 2004 | SGD | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 874,000 |
21 Apr 2004 | SGD | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 95,000 |
20 Apr 2004 | SGD | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 141,000 |
19 Apr 2004 | SGD | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | 0.0 (0.0%) | 262,000 |
16 Apr 2004 | SGD | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 188,000 |
15 Apr 2004 | SGD | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | +0.01 (+0.67%) | 82,000 |
14 Apr 2004 | SGD | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 267,000 |
13 Apr 2004 | SGD | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 79,000 |
12 Apr 2004 | SGD | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 103,000 |
8 Apr 2004 | SGD | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 400,000 |
7 Apr 2004 | SGD | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 506,000 |
6 Apr 2004 | SGD | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | +0.02 (+1.31%) | 672,000 |
5 Apr 2004 | SGD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 166,000 |