Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | SGD | 6.25 | 6.3 | 6.25 | 6.3 | 6.3 | +0.05 (+0.80%) | 734,000 |
9 Mar 2004 | SGD | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | -0.05 (-0.79%) | 230,000 |
8 Mar 2004 | SGD | 6.35 | 6.35 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 109,000 |
5 Mar 2004 | SGD | 6.35 | 6.35 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 150,000 |
4 Mar 2004 | SGD | 6.3 | 6.3 | 6.25 | 6.3 | 6.3 | 0.0 (0.0%) | 288,000 |
3 Mar 2004 | SGD | 6.25 | 6.35 | 6.2 | 6.3 | 6.3 | 0.0 (0.0%) | 194,000 |
2 Mar 2004 | SGD | 6.3 | 6.3 | 6.15 | 6.3 | 6.3 | 0.0 (0.0%) | 643,000 |
1 Mar 2004 | SGD | 6.25 | 6.3 | 6.2 | 6.3 | 6.3 | +0.15 (+2.44%) | 856,000 |
27 Feb 2004 | SGD | 6.15 | 6.3 | 6.15 | 6.15 | 6.15 | 0.0 (0.0%) | 603,000 |
26 Feb 2004 | SGD | 6.15 | 6.15 | 6.1 | 6.15 | 6.15 | 0.0 (0.0%) | 156,000 |
25 Feb 2004 | SGD | 6.1 | 6.25 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 1,084,000 |
24 Feb 2004 | SGD | 6.2 | 6.2 | 6.15 | 6.2 | 6.2 | -0.05 (-0.80%) | 619,000 |
23 Feb 2004 | SGD | 6 | 6.25 | 6 | 6.25 | 6.25 | +0.2 (+3.31%) | 656,000 |
20 Feb 2004 | SGD | 6.05 | 6.05 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 1,159,000 |
19 Feb 2004 | SGD | 6 | 6.05 | 5.95 | 6.05 | 6.05 | +0.1 (+1.68%) | 172,000 |
18 Feb 2004 | SGD | 6 | 6.05 | 5.95 | 5.95 | 5.95 | -0.1 (-1.65%) | 236,000 |
17 Feb 2004 | SGD | 6 | 6.05 | 6 | 6.05 | 6.05 | +0.05 (+0.83%) | 89,000 |
16 Feb 2004 | SGD | 6.05 | 6.05 | 5.95 | 6 | 6 | -0.1 (-1.64%) | 202,000 |
13 Feb 2004 | SGD | 6.1 | 6.1 | 6 | 6.1 | 6.1 | -0.05 (-0.81%) | 82,000 |
12 Feb 2004 | SGD | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | +0.05 (+0.82%) | 497,000 |
11 Feb 2004 | SGD | 6.1 | 6.1 | 5.95 | 6.1 | 6.1 | +0.05 (+0.83%) | 108,000 |
10 Feb 2004 | SGD | 6.1 | 6.1 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 256,000 |
9 Feb 2004 | SGD | 6.1 | 6.1 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 436,000 |
6 Feb 2004 | SGD | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | +0.15 (+2.54%) | 305,000 |
5 Feb 2004 | SGD | 5.85 | 5.95 | 5.85 | 5.9 | 5.9 | +0.05 (+0.85%) | 181,000 |
4 Feb 2004 | SGD | 5.9 | 5.95 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 262,000 |
3 Feb 2004 | SGD | 6 | 6.05 | 5.9 | 5.9 | 5.9 | -0.2 (-3.28%) | 341,000 |
30 Jan 2004 | SGD | 5.85 | 6.1 | 5.85 | 6.1 | 6.1 | +0.25 (+4.27%) | 801,000 |
29 Jan 2004 | SGD | 5.9 | 5.9 | 5.85 | 5.85 | 5.85 | -0.1 (-1.68%) | 322,000 |
28 Jan 2004 | SGD | 6.15 | 6.15 | 5.85 | 5.95 | 5.95 | -0.15 (-2.46%) | 356,000 |