Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2004 | SGD | 7.75 | 8 | 7.75 | 8 | 8 | +0.2 (+2.56%) | 92,000 |
14 Oct 2004 | SGD | 7.65 | 8 | 7.65 | 7.8 | 7.8 | +0.15 (+1.96%) | 609,000 |
13 Oct 2004 | SGD | 7.6 | 7.7 | 7.6 | 7.65 | 7.65 | -0.05 (-0.65%) | 165,000 |
12 Oct 2004 | SGD | 7.8 | 7.9 | 7.7 | 7.7 | 7.7 | -0.2 (-2.53%) | 185,000 |
11 Oct 2004 | SGD | 7.95 | 7.95 | 7.8 | 7.9 | 7.9 | -0.05 (-0.63%) | 167,000 |
8 Oct 2004 | SGD | 8.05 | 8.05 | 7.9 | 7.95 | 7.95 | -0.3 (-3.64%) | 227,000 |
7 Oct 2004 | SGD | 8.25 | 8.25 | 8.15 | 8.25 | 8.25 | 0.0 (0.0%) | 163,000 |
6 Oct 2004 | SGD | 8.15 | 8.3 | 8.15 | 8.25 | 8.25 | +0.1 (+1.23%) | 149,000 |
5 Oct 2004 | SGD | 8.1 | 8.15 | 8.1 | 8.15 | 8.15 | 0.0 (0.0%) | 131,000 |
4 Oct 2004 | SGD | 8.15 | 8.2 | 8.1 | 8.15 | 8.15 | +0.15 (+1.88%) | 70,000 |
1 Oct 2004 | SGD | 8.25 | 8.3 | 8 | 8 | 8 | -0.25 (-3.03%) | 122,000 |
30 Sep 2004 | SGD | 8.35 | 8.4 | 8.25 | 8.25 | 8.25 | -0.1 (-1.20%) | 229,000 |
29 Sep 2004 | SGD | 8.3 | 8.4 | 8.3 | 8.35 | 8.35 | +0.05 (+0.60%) | 152,000 |
28 Sep 2004 | SGD | 8.2 | 8.3 | 8.15 | 8.3 | 8.3 | +0.05 (+0.61%) | 413,000 |
27 Sep 2004 | SGD | 8.1 | 8.25 | 8.1 | 8.25 | 8.25 | +0.1 (+1.23%) | 609,000 |
24 Sep 2004 | SGD | 8.05 | 8.15 | 8 | 8.15 | 8.15 | +0.1 (+1.24%) | 108,000 |
23 Sep 2004 | SGD | 7.9 | 8.05 | 7.9 | 8.05 | 8.05 | +0.1 (+1.26%) | 255,000 |
22 Sep 2004 | SGD | 7.9 | 7.95 | 7.8 | 7.95 | 7.95 | +0.1 (+1.27%) | 319,000 |
21 Sep 2004 | SGD | 7.8 | 7.9 | 7.75 | 7.85 | 7.85 | +0.05 (+0.64%) | 248,000 |
20 Sep 2004 | SGD | 7.9 | 7.9 | 7.75 | 7.8 | 7.8 | -0.1 (-1.27%) | 102,000 |
17 Sep 2004 | SGD | 7.7 | 7.9 | 7.7 | 7.9 | 7.9 | +0.2 (+2.60%) | 613,000 |
16 Sep 2004 | SGD | 7.8 | 7.8 | 7.6 | 7.7 | 7.7 | -0.1 (-1.28%) | 251,000 |
15 Sep 2004 | SGD | 7.6 | 7.8 | 7.6 | 7.8 | 7.8 | +0.2 (+2.63%) | 254,000 |
14 Sep 2004 | SGD | 7.55 | 7.6 | 7.5 | 7.6 | 7.6 | +0.05 (+0.66%) | 106,000 |
13 Sep 2004 | SGD | 7.4 | 7.6 | 7.35 | 7.55 | 7.55 | +0.05 (+0.67%) | 219,000 |
10 Sep 2004 | SGD | 7.45 | 7.5 | 7.4 | 7.5 | 7.5 | +0.05 (+0.67%) | 216,000 |
9 Sep 2004 | SGD | 7.4 | 7.45 | 7.3 | 7.45 | 7.45 | 0.0 (0.0%) | 788,000 |
8 Sep 2004 | SGD | 7.3 | 7.45 | 7.3 | 7.45 | 7.45 | +0.05 (+0.68%) | 93,000 |
7 Sep 2004 | SGD | 7.35 | 7.4 | 7.2 | 7.4 | 7.4 | +0.05 (+0.68%) | 207,000 |
6 Sep 2004 | SGD | 7.5 | 7.5 | 7.35 | 7.35 | 7.35 | -0.15 (-2%) | 48,000 |