Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2004 | SGD | 0.475 | 0.485 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 4,809,000 |
12 Nov 2004 | SGD | 0.465 | 0.47 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 5,570,000 |
10 Nov 2004 | SGD | 0.48 | 0.485 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,573,000 |
9 Nov 2004 | SGD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 2,583,000 |
8 Nov 2004 | SGD | 0.505 | 0.505 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,500,000 |
5 Nov 2004 | SGD | 0.505 | 0.51 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 4,982,000 |
4 Nov 2004 | SGD | 0.51 | 0.525 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 9,586,000 |
3 Nov 2004 | SGD | 0.485 | 0.52 | 0.485 | 0.51 | 0.51 | +0.03 (+6.25%) | 16,661,000 |
2 Nov 2004 | SGD | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | +0.035 (+7.87%) | 9,621,000 |
1 Nov 2004 | SGD | 0.445 | 0.46 | 0.435 | 0.445 | 0.445 | -0.005 (-1.11%) | 2,545,000 |
29 Oct 2004 | SGD | 0.465 | 0.47 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 2,997,000 |
28 Oct 2004 | SGD | 0.485 | 0.485 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 4,940,000 |
27 Oct 2004 | SGD | 0.465 | 0.49 | 0.465 | 0.475 | 0.475 | +0.015 (+3.26%) | 9,233,000 |
26 Oct 2004 | SGD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.03 (+6.98%) | 6,872,000 |
25 Oct 2004 | SGD | 0.43 | 0.445 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,837,000 |
22 Oct 2004 | SGD | 0.435 | 0.455 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 6,936,000 |
21 Oct 2004 | SGD | 0.41 | 0.435 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 7,286,000 |
20 Oct 2004 | SGD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,579,000 |
19 Oct 2004 | SGD | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 4,325,000 |
18 Oct 2004 | SGD | 0.415 | 0.425 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 2,629,000 |
15 Oct 2004 | SGD | 0.395 | 0.435 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 7,761,000 |
14 Oct 2004 | SGD | 0.415 | 0.415 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,337,000 |
13 Oct 2004 | SGD | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | +0.015 (+3.80%) | 2,467,000 |
12 Oct 2004 | SGD | 0.435 | 0.435 | 0.395 | 0.395 | 0.395 | -0.045 (-10.23%) | 2,658,000 |
11 Oct 2004 | SGD | 0.45 | 0.475 | 0.425 | 0.44 | 0.44 | -0.01 (-2.22%) | 10,580,000 |
8 Oct 2004 | SGD | 0.41 | 0.46 | 0.41 | 0.45 | 0.45 | +0.035 (+8.43%) | 15,845,000 |
7 Oct 2004 | SGD | 0.41 | 0.43 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 13,213,000 |
6 Oct 2004 | SGD | 0.365 | 0.415 | 0.365 | 0.41 | 0.41 | +0.045 (+12.33%) | 25,207,000 |
5 Oct 2004 | SGD | 0.35 | 0.37 | 0.345 | 0.365 | 0.365 | +0.02 (+5.80%) | 5,541,000 |
4 Oct 2004 | SGD | 0.345 | 0.36 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 3,423,000 |