Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2004 | SGD | 0.345 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,827,000 |
30 Sep 2004 | SGD | 0.37 | 0.375 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 2,837,000 |
29 Sep 2004 | SGD | 0.385 | 0.39 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 5,168,000 |
28 Sep 2004 | SGD | 0.34 | 0.39 | 0.335 | 0.38 | 0.38 | +0.035 (+10.14%) | 11,160,000 |
27 Sep 2004 | SGD | 0.33 | 0.36 | 0.32 | 0.345 | 0.345 | +0.025 (+7.81%) | 16,479,000 |
24 Sep 2004 | SGD | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 1,523,000 |
23 Sep 2004 | SGD | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 398,000 |
22 Sep 2004 | SGD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 582,000 |
21 Sep 2004 | SGD | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 113,000 |
20 Sep 2004 | SGD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 164,000 |
17 Sep 2004 | SGD | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,165,000 |
16 Sep 2004 | SGD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 210,000 |
15 Sep 2004 | SGD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 251,000 |
14 Sep 2004 | SGD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 183,000 |
13 Sep 2004 | SGD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 92,000 |
10 Sep 2004 | SGD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 15,000 |
9 Sep 2004 | SGD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 65,000 |
8 Sep 2004 | SGD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 66,000 |
7 Sep 2004 | SGD | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 34,000 |
6 Sep 2004 | SGD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 35,000 |
3 Sep 2004 | SGD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
2 Sep 2004 | SGD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 70,000 |
1 Sep 2004 | SGD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 25,000 |
31 Aug 2004 | SGD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 127,000 |
30 Aug 2004 | SGD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 10,000 |
27 Aug 2004 | SGD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 215,000 |
26 Aug 2004 | SGD | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 17,000 |
25 Aug 2004 | SGD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 240,000 |
24 Aug 2004 | SGD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 102,000 |
23 Aug 2004 | SGD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |