Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 May 2004 | SGD | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 473,000 |
25 May 2004 | SGD | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | +0.02 (+1.43%) | 1,192,000 |
24 May 2004 | SGD | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,167,000 |
21 May 2004 | SGD | 1.39 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,416,000 |
20 May 2004 | SGD | 1.38 | 1.4 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 948,000 |
19 May 2004 | SGD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 610,000 |
18 May 2004 | SGD | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,944,000 |
17 May 2004 | SGD | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 833,000 |
14 May 2004 | SGD | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 2,271,000 |
13 May 2004 | SGD | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 6,802,000 |
12 May 2004 | SGD | 1.34 | 1.4 | 1.34 | 1.39 | 1.39 | +0.05 (+3.73%) | 4,863,000 |
11 May 2004 | SGD | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 1,529,000 |
10 May 2004 | SGD | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,795,000 |
7 May 2004 | SGD | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,568,000 |
6 May 2004 | SGD | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 770,000 |
5 May 2004 | SGD | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 434,000 |
4 May 2004 | SGD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.01 (+0.75%) | 61,000 |
3 May 2004 | SGD | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 269,000 |
30 Apr 2004 | SGD | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 764,000 |
29 Apr 2004 | SGD | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 744,000 |
28 Apr 2004 | SGD | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 282,000 |