Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2004 | SGD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,824,000 |
25 May 2004 | SGD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 290,000 |
24 May 2004 | SGD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 295,000 |
21 May 2004 | SGD | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 563,000 |
20 May 2004 | SGD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 314,000 |
19 May 2004 | SGD | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | +0.02 (+8.16%) | 308,000 |
18 May 2004 | SGD | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 435,000 |
17 May 2004 | SGD | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 210,000 |
14 May 2004 | SGD | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 307,000 |
13 May 2004 | SGD | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 540,000 |
12 May 2004 | SGD | 0.225 | 0.245 | 0.225 | 0.245 | 0.245 | +0.025 (+11.36%) | 125,000 |
11 May 2004 | SGD | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 455,000 |
10 May 2004 | SGD | 0.24 | 0.24 | 0.225 | 0.225 | 0.225 | -0.02 (-8.16%) | 140,000 |
7 May 2004 | SGD | 0.25 | 0.25 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 554,000 |
6 May 2004 | SGD | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 490,000 |
5 May 2004 | SGD | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 195,000 |
4 May 2004 | SGD | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 388,000 |
3 May 2004 | SGD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 61,000 |
30 Apr 2004 | SGD | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,007,000 |
29 Apr 2004 | SGD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 470,000 |
28 Apr 2004 | SGD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 200,000 |
27 Apr 2004 | SGD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.015 (+5.45%) | 390,000 |
26 Apr 2004 | SGD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 83,000 |
23 Apr 2004 | SGD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 312,000 |
22 Apr 2004 | SGD | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 1,879,000 |
21 Apr 2004 | SGD | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 309,000 |
20 Apr 2004 | SGD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 296,000 |
19 Apr 2004 | SGD | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 371,000 |
16 Apr 2004 | SGD | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 271,000 |
15 Apr 2004 | SGD | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 1,911,000 |