Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | SGD | 6.3 | 6.3 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 309,000 |
21 Jan 2004 | SGD | 6.2 | 6.35 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 167,000 |
20 Jan 2004 | SGD | 6.15 | 6.25 | 6.15 | 6.2 | 6.2 | +0.15 (+2.48%) | 103,000 |
19 Jan 2004 | SGD | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -0.1 (-1.63%) | 234,000 |
16 Jan 2004 | SGD | 6.2 | 6.2 | 6.1 | 6.15 | 6.15 | -0.05 (-0.81%) | 961,000 |
15 Jan 2004 | SGD | 6.3 | 6.35 | 6.1 | 6.2 | 6.2 | -0.15 (-2.36%) | 861,000 |
14 Jan 2004 | SGD | 6.35 | 6.4 | 6.35 | 6.35 | 6.35 | 0.0 (0.0%) | 292,000 |
13 Jan 2004 | SGD | 6.4 | 6.55 | 6.3 | 6.35 | 6.35 | -0.05 (-0.78%) | 214,000 |
12 Jan 2004 | SGD | 6.55 | 6.55 | 6.3 | 6.4 | 6.4 | -0.2 (-3.03%) | 326,000 |
9 Jan 2004 | SGD | 6.3 | 6.65 | 6.3 | 6.6 | 6.6 | +0.4 (+6.45%) | 1,099,000 |
8 Jan 2004 | SGD | 6.15 | 6.2 | 6.05 | 6.2 | 6.2 | +0.15 (+2.48%) | 620,000 |
7 Jan 2004 | SGD | 6 | 6.1 | 6 | 6.05 | 6.05 | +0.1 (+1.68%) | 92,000 |
6 Jan 2004 | SGD | 6.1 | 6.2 | 5.95 | 5.95 | 5.95 | -0.2 (-3.25%) | 456,000 |
5 Jan 2004 | SGD | 6.05 | 6.15 | 5.95 | 6.15 | 6.15 | +0.15 (+2.50%) | 324,000 |
2 Jan 2004 | SGD | 5.85 | 6 | 5.85 | 6 | 6 | +0.2 (+3.45%) | 158,000 |
31 Dec 2003 | SGD | 5.8 | 5.85 | 5.8 | 5.8 | 5.8 | 0.0 (0.0%) | 75,000 |
30 Dec 2003 | SGD | 5.8 | 5.85 | 5.8 | 5.8 | 5.8 | +0.05 (+0.87%) | 272,000 |
29 Dec 2003 | SGD | 5.75 | 5.8 | 5.7 | 5.75 | 5.75 | 0.0 (0.0%) | 270,000 |
26 Dec 2003 | SGD | 5.7 | 5.75 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 51,000 |
24 Dec 2003 | SGD | 5.7 | 5.7 | 5.65 | 5.7 | 5.7 | +0.05 (+0.88%) | 24,000 |
23 Dec 2003 | SGD | 5.75 | 5.85 | 5.65 | 5.65 | 5.65 | -0.1 (-1.74%) | 162,000 |
22 Dec 2003 | SGD | 5.8 | 5.8 | 5.75 | 5.75 | 5.75 | +0.05 (+0.88%) | 154,000 |
19 Dec 2003 | SGD | 5.65 | 5.8 | 5.55 | 5.7 | 5.7 | +0.05 (+0.88%) | 481,000 |
18 Dec 2003 | SGD | 5.8 | 5.85 | 5.65 | 5.65 | 5.65 | -0.1 (-1.74%) | 558,000 |
17 Dec 2003 | SGD | 6 | 6 | 5.7 | 5.75 | 5.75 | -0.2 (-3.36%) | 340,000 |
16 Dec 2003 | SGD | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.0 (0.0%) | 523,000 |
15 Dec 2003 | SGD | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | 0.0 (0.0%) | 195,000 |
12 Dec 2003 | SGD | 6.1 | 6.1 | 5.95 | 5.95 | 5.95 | -0.1 (-1.65%) | 343,000 |
11 Dec 2003 | SGD | 6.1 | 6.15 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 172,000 |
10 Dec 2003 | SGD | 6.1 | 6.15 | 6.05 | 6.05 | 6.05 | -0.1 (-1.63%) | 121,000 |