Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | SGD | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 173,000 |
3 Sep 2004 | SGD | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 358,000 |
2 Sep 2004 | SGD | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +0.04 (+2.63%) | 1,979,000 |
1 Sep 2004 | SGD | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 890,000 |
31 Aug 2004 | SGD | 1.48 | 1.5 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,378,000 |
30 Aug 2004 | SGD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 675,000 |
27 Aug 2004 | SGD | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 502,000 |
26 Aug 2004 | SGD | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 804,000 |
25 Aug 2004 | SGD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 1,208,000 |
24 Aug 2004 | SGD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,344,000 |
23 Aug 2004 | SGD | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 462,000 |
20 Aug 2004 | SGD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 243,000 |
19 Aug 2004 | SGD | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 734,000 |
18 Aug 2004 | SGD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 874,000 |
17 Aug 2004 | SGD | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 189,000 |
16 Aug 2004 | SGD | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 1,305,000 |
13 Aug 2004 | SGD | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,262,000 |
12 Aug 2004 | SGD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 984,000 |
11 Aug 2004 | SGD | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 666,000 |
10 Aug 2004 | SGD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 544,000 |
6 Aug 2004 | SGD | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 329,000 |
5 Aug 2004 | SGD | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,105,000 |
4 Aug 2004 | SGD | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 506,000 |
3 Aug 2004 | SGD | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 686,000 |
2 Aug 2004 | SGD | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 381,000 |
30 Jul 2004 | SGD | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 513,000 |
29 Jul 2004 | SGD | 1.5 | 1.5 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,500,000 |
28 Jul 2004 | SGD | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,297,000 |
27 Jul 2004 | SGD | 1.5 | 1.51 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 439,000 |
26 Jul 2004 | SGD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 379,000 |