Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | SGD | 7.6 | 7.6 | 7.3 | 7.5 | 7.5 | 0.0 (0.0%) | 361,000 |
2 Sep 2004 | SGD | 7.4 | 7.55 | 7.4 | 7.5 | 7.5 | +0.15 (+2.04%) | 821,000 |
1 Sep 2004 | SGD | 7.05 | 7.35 | 7.05 | 7.35 | 7.35 | +0.4 (+5.76%) | 752,000 |
31 Aug 2004 | SGD | 7.1 | 7.1 | 6.95 | 6.95 | 6.95 | -0.15 (-2.11%) | 307,000 |
30 Aug 2004 | SGD | 7.05 | 7.1 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 154,000 |
27 Aug 2004 | SGD | 7.1 | 7.15 | 7.05 | 7.1 | 7.1 | 0.0 (0.0%) | 339,000 |
26 Aug 2004 | SGD | 7.1 | 7.1 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 256,000 |
25 Aug 2004 | SGD | 6.95 | 7.1 | 6.95 | 7.1 | 7.1 | +0.15 (+2.16%) | 301,000 |
24 Aug 2004 | SGD | 6.95 | 6.95 | 6.9 | 6.95 | 6.95 | +0.1 (+1.46%) | 53,000 |
23 Aug 2004 | SGD | 6.85 | 6.85 | 6.8 | 6.85 | 6.85 | +0.1 (+1.48%) | 39,000 |
20 Aug 2004 | SGD | 6.9 | 6.95 | 6.75 | 6.75 | 6.75 | -0.25 (-3.57%) | 34,000 |
19 Aug 2004 | SGD | 7 | 7 | 6.9 | 7 | 7 | +0.05 (+0.72%) | 79,000 |
18 Aug 2004 | SGD | 6.85 | 7 | 6.85 | 6.95 | 6.95 | +0.05 (+0.72%) | 166,000 |
17 Aug 2004 | SGD | 7.1 | 7.1 | 6.9 | 6.9 | 6.9 | -0.15 (-2.13%) | 173,000 |
16 Aug 2004 | SGD | 6.85 | 7.05 | 6.85 | 7.05 | 7.05 | +0.1 (+1.44%) | 817,000 |
13 Aug 2004 | SGD | 6.8 | 6.95 | 6.8 | 6.95 | 6.95 | +0.1 (+1.46%) | 287,000 |
12 Aug 2004 | SGD | 6.8 | 6.85 | 6.8 | 6.85 | 6.85 | +0.1 (+1.48%) | 563,000 |
11 Aug 2004 | SGD | 6.7 | 6.8 | 6.7 | 6.75 | 6.75 | 0.0 (0.0%) | 264,000 |
10 Aug 2004 | SGD | 6.6 | 6.75 | 6.55 | 6.75 | 6.75 | +0.15 (+2.27%) | 371,000 |
6 Aug 2004 | SGD | 6.6 | 6.65 | 6.6 | 6.6 | 6.6 | 0.0 (0.0%) | 291,000 |
5 Aug 2004 | SGD | 6.5 | 6.65 | 6.5 | 6.6 | 6.6 | +0.2 (+3.13%) | 539,000 |
4 Aug 2004 | SGD | 6.55 | 6.65 | 6.4 | 6.4 | 6.4 | -0.15 (-2.29%) | 397,000 |
3 Aug 2004 | SGD | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | +0.1 (+1.55%) | 270,000 |
2 Aug 2004 | SGD | 6.6 | 6.6 | 6.4 | 6.45 | 6.45 | -0.1 (-1.53%) | 100,000 |
30 Jul 2004 | SGD | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | +0.2 (+3.15%) | 519,000 |
29 Jul 2004 | SGD | 6.35 | 6.4 | 6.3 | 6.35 | 6.35 | +0.05 (+0.79%) | 174,000 |
28 Jul 2004 | SGD | 6.3 | 6.35 | 6.3 | 6.3 | 6.3 | +0.1 (+1.61%) | 430,000 |
27 Jul 2004 | SGD | 6.3 | 6.3 | 6.2 | 6.2 | 6.2 | -0.1 (-1.59%) | 170,000 |
26 Jul 2004 | SGD | 6.15 | 6.35 | 6.15 | 6.3 | 6.3 | +0.15 (+2.44%) | 327,000 |
23 Jul 2004 | SGD | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.05 (-0.81%) | 57,000 |