Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | SGD | 9.85 | 10.1 | 9.8 | 9.9 | 9.9 | +0.05 (+0.51%) | 664,000 |
29 Nov 2004 | SGD | 9.75 | 9.85 | 9.6 | 9.85 | 9.85 | +0.1 (+1.03%) | 218,000 |
26 Nov 2004 | SGD | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | +0.35 (+3.72%) | 149,000 |
25 Nov 2004 | SGD | 9.65 | 9.65 | 9.35 | 9.4 | 9.4 | -0.1 (-1.05%) | 151,000 |
24 Nov 2004 | SGD | 9.3 | 9.55 | 9.25 | 9.5 | 9.5 | +0.25 (+2.70%) | 308,000 |
23 Nov 2004 | SGD | 9.55 | 9.55 | 9.25 | 9.25 | 9.25 | -0.3 (-3.14%) | 198,000 |
22 Nov 2004 | SGD | 9.8 | 9.8 | 9.5 | 9.55 | 9.55 | -0.4 (-4.02%) | 161,000 |
19 Nov 2004 | SGD | 9.95 | 10 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 239,000 |
18 Nov 2004 | SGD | 9.95 | 9.95 | 9.9 | 9.95 | 9.95 | 0.0 (0.0%) | 142,000 |
17 Nov 2004 | SGD | 9.95 | 9.95 | 9.85 | 9.95 | 9.95 | +0.05 (+0.51%) | 248,000 |
16 Nov 2004 | SGD | 9.9 | 9.95 | 9.6 | 9.9 | 9.9 | +0.1 (+1.02%) | 255,000 |
12 Nov 2004 | SGD | 9.4 | 9.8 | 9.4 | 9.8 | 9.8 | +0.5 (+5.38%) | 495,000 |
10 Nov 2004 | SGD | 9.25 | 9.35 | 9.25 | 9.3 | 9.3 | -0.05 (-0.53%) | 319,000 |
9 Nov 2004 | SGD | 9.45 | 9.45 | 9.05 | 9.35 | 9.35 | -0.1 (-1.06%) | 284,000 |
8 Nov 2004 | SGD | 9 | 9.45 | 8.95 | 9.45 | 9.45 | +0.5 (+5.59%) | 686,000 |
5 Nov 2004 | SGD | 8.75 | 9 | 8.7 | 8.95 | 8.95 | +0.35 (+4.07%) | 459,000 |
4 Nov 2004 | SGD | 8.6 | 8.65 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 126,000 |
3 Nov 2004 | SGD | 8.75 | 8.75 | 8.6 | 8.6 | 8.6 | -0.05 (-0.58%) | 228,000 |
2 Nov 2004 | SGD | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | +0.3 (+3.59%) | 334,000 |
1 Nov 2004 | SGD | 8.3 | 8.35 | 8.25 | 8.35 | 8.35 | +0.35 (+4.38%) | 178,000 |
29 Oct 2004 | SGD | 8.4 | 8.45 | 8 | 8 | 8 | -0.5 (-5.88%) | 326,000 |
28 Oct 2004 | SGD | 8.25 | 8.55 | 8.2 | 8.5 | 8.5 | +0.35 (+4.29%) | 548,000 |
27 Oct 2004 | SGD | 7.8 | 8.15 | 7.8 | 8.15 | 8.15 | +0.35 (+4.49%) | 293,000 |
26 Oct 2004 | SGD | 7.75 | 7.8 | 7.7 | 7.8 | 7.8 | 0.0 (0.0%) | 191,000 |
25 Oct 2004 | SGD | 7.8 | 7.8 | 7.75 | 7.8 | 7.8 | -0.05 (-0.64%) | 245,000 |
22 Oct 2004 | SGD | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.0 (0.0%) | 72,000 |
21 Oct 2004 | SGD | 7.95 | 7.95 | 7.8 | 7.85 | 7.85 | -0.1 (-1.26%) | 229,000 |
20 Oct 2004 | SGD | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | +0.1 (+1.27%) | 205,000 |
19 Oct 2004 | SGD | 7.85 | 7.95 | 7.85 | 7.85 | 7.85 | -0.2 (-2.48%) | 78,000 |
18 Oct 2004 | SGD | 7.9 | 8.05 | 7.9 | 8.05 | 8.05 | +0.05 (+0.63%) | 147,000 |