Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2004 | SGD | 1.5 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,880,000 |
7 Jul 2004 | SGD | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 282,000 |
6 Jul 2004 | SGD | 1.46 | 1.5 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,020,000 |
5 Jul 2004 | SGD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 606,000 |
2 Jul 2004 | SGD | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,325,000 |
1 Jul 2004 | SGD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,448,000 |
30 Jun 2004 | SGD | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,949,000 |
29 Jun 2004 | SGD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 4,321,000 |
28 Jun 2004 | SGD | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 765,000 |
25 Jun 2004 | SGD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,148,000 |
24 Jun 2004 | SGD | 1.45 | 1.47 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 2,099,000 |
23 Jun 2004 | SGD | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 565,000 |
22 Jun 2004 | SGD | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 306,000 |
21 Jun 2004 | SGD | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,089,000 |
18 Jun 2004 | SGD | 1.44 | 1.44 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,084,000 |
17 Jun 2004 | SGD | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 2,665,000 |
16 Jun 2004 | SGD | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | +0.02 (+1.38%) | 1,872,000 |
15 Jun 2004 | SGD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 428,000 |
14 Jun 2004 | SGD | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 289,000 |
11 Jun 2004 | SGD | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 608,000 |
10 Jun 2004 | SGD | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 2,105,000 |
9 Jun 2004 | SGD | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 2,245,000 |
8 Jun 2004 | SGD | 1.5 | 1.5 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 2,930,000 |
7 Jun 2004 | SGD | 1.51 | 1.51 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,880,000 |
4 Jun 2004 | SGD | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,756,000 |
3 Jun 2004 | SGD | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | +0.02 (+1.40%) | 4,810,000 |
1 Jun 2004 | SGD | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 679,000 |
31 May 2004 | SGD | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | +0.04 (+2.86%) | 9,262,000 |
28 May 2004 | SGD | 1.4 | 1.49 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 13,278,000 |
27 May 2004 | SGD | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,268,000 |