Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | SGD | 7.1 | 7.1 | 7 | 7 | 7 | 0.0 (0.0%) | 1,172,000 |
21 Apr 2004 | SGD | 6.95 | 7 | 6.95 | 7 | 7 | +0.05 (+0.72%) | 871,000 |
20 Apr 2004 | SGD | 7.1 | 7.1 | 6.95 | 6.95 | 6.95 | -0.15 (-2.11%) | 98,000 |
19 Apr 2004 | SGD | 7.2 | 7.2 | 7 | 7.1 | 7.1 | 0.0 (0.0%) | 794,000 |
16 Apr 2004 | SGD | 7.05 | 7.25 | 7.05 | 7.1 | 7.1 | +0.1 (+1.43%) | 1,025,000 |
15 Apr 2004 | SGD | 7 | 7.05 | 7 | 7 | 7 | 0.0 (0.0%) | 483,000 |
14 Apr 2004 | SGD | 6.8 | 7 | 6.8 | 7 | 7 | +0.2 (+2.94%) | 468,000 |
13 Apr 2004 | SGD | 6.75 | 6.8 | 6.75 | 6.8 | 6.8 | +0.1 (+1.49%) | 105,000 |
12 Apr 2004 | SGD | 6.7 | 6.7 | 6.7 | 6.7 | 6.7 | 0.0 (0.0%) | 10,000 |
8 Apr 2004 | SGD | 6.75 | 6.8 | 6.7 | 6.7 | 6.7 | -0.15 (-2.19%) | 128,000 |
7 Apr 2004 | SGD | 6.8 | 6.95 | 6.8 | 6.85 | 6.85 | +0.05 (+0.74%) | 273,000 |
6 Apr 2004 | SGD | 6.8 | 6.8 | 6.75 | 6.8 | 6.8 | 0.0 (0.0%) | 260,000 |
5 Apr 2004 | SGD | 6.6 | 6.85 | 6.6 | 6.8 | 6.8 | +0.25 (+3.82%) | 589,000 |
2 Apr 2004 | SGD | 6.5 | 6.6 | 6.45 | 6.55 | 6.55 | +0.05 (+0.77%) | 499,000 |
1 Apr 2004 | SGD | 6.4 | 6.5 | 6.4 | 6.5 | 6.5 | +0.05 (+0.78%) | 258,000 |
31 Mar 2004 | SGD | 6.45 | 6.45 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 153,000 |
30 Mar 2004 | SGD | 6.4 | 6.45 | 6.4 | 6.4 | 6.4 | 0.0 (0.0%) | 639,000 |
29 Mar 2004 | SGD | 6.35 | 6.4 | 6.35 | 6.4 | 6.4 | +0.05 (+0.79%) | 133,000 |
26 Mar 2004 | SGD | 6.4 | 6.4 | 6.35 | 6.35 | 6.35 | -0.05 (-0.78%) | 458,000 |
25 Mar 2004 | SGD | 6.5 | 6.5 | 6.35 | 6.4 | 6.4 | -0.1 (-1.54%) | 400,000 |
24 Mar 2004 | SGD | 6.2 | 6.5 | 6.2 | 6.5 | 6.5 | +0.25 (+4%) | 478,000 |
23 Mar 2004 | SGD | 6.2 | 6.3 | 6.2 | 6.25 | 6.25 | -0.05 (-0.79%) | 109,000 |
22 Mar 2004 | SGD | 6.25 | 6.3 | 6.25 | 6.3 | 6.3 | +0.05 (+0.80%) | 551,000 |
19 Mar 2004 | SGD | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | +0.3 (+5.04%) | 148,000 |
18 Mar 2004 | SGD | 6.3 | 6.3 | 5.95 | 5.95 | 5.95 | -0.35 (-5.56%) | 498,000 |
17 Mar 2004 | SGD | 6.2 | 6.35 | 6.2 | 6.3 | 6.3 | +0.1 (+1.61%) | 184,000 |
16 Mar 2004 | SGD | 6.25 | 6.25 | 6.2 | 6.2 | 6.2 | -0.05 (-0.80%) | 54,000 |
15 Mar 2004 | SGD | 6.3 | 6.3 | 6.15 | 6.25 | 6.25 | +0.05 (+0.81%) | 412,000 |
12 Mar 2004 | SGD | 6.25 | 6.3 | 6.1 | 6.2 | 6.2 | -0.05 (-0.80%) | 513,000 |
11 Mar 2004 | SGD | 6.2 | 6.3 | 6.2 | 6.25 | 6.25 | -0.05 (-0.79%) | 480,000 |