Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | SGD | 4.58 | 4.58 | 4.48 | 4.5 | 4.5 | -0.1 (-2.17%) | 321,000 |
29 Nov 2004 | SGD | 4.6 | 4.72 | 4.58 | 4.6 | 4.6 | +0.02 (+0.44%) | 339,000 |
26 Nov 2004 | SGD | 4.78 | 4.78 | 4.48 | 4.58 | 4.58 | -0.1 (-2.14%) | 836,000 |
25 Nov 2004 | SGD | 4.6 | 4.74 | 4.58 | 4.68 | 4.68 | +0.18 (+4%) | 1,228,000 |
24 Nov 2004 | SGD | 4.3 | 4.62 | 4.28 | 4.5 | 4.5 | +0.18 (+4.17%) | 2,054,000 |
23 Nov 2004 | SGD | 4.12 | 4.32 | 4.12 | 4.32 | 4.32 | +0.2 (+4.85%) | 378,000 |
22 Nov 2004 | SGD | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -0.14 (-3.29%) | 204,000 |
19 Nov 2004 | SGD | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | +0.02 (+0.47%) | 93,000 |
18 Nov 2004 | SGD | 4.28 | 4.3 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 164,000 |
17 Nov 2004 | SGD | 4.2 | 4.34 | 4.2 | 4.24 | 4.24 | +0.04 (+0.95%) | 354,000 |
16 Nov 2004 | SGD | 4.38 | 4.38 | 4.2 | 4.2 | 4.2 | -0.08 (-1.87%) | 258,000 |
12 Nov 2004 | SGD | 4.14 | 4.28 | 4.12 | 4.28 | 4.28 | +0.18 (+4.39%) | 992,000 |
10 Nov 2004 | SGD | 4.14 | 4.16 | 4.08 | 4.1 | 4.1 | +0.02 (+0.49%) | 327,000 |
9 Nov 2004 | SGD | 4.08 | 4.12 | 4.04 | 4.08 | 4.08 | +0.02 (+0.49%) | 192,000 |
8 Nov 2004 | SGD | 4.1 | 4.1 | 4.04 | 4.06 | 4.06 | -0.04 (-0.98%) | 102,000 |
5 Nov 2004 | SGD | 3.98 | 4.1 | 3.98 | 4.1 | 4.1 | +0.18 (+4.59%) | 969,000 |
4 Nov 2004 | SGD | 3.9 | 3.96 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 389,000 |
3 Nov 2004 | SGD | 3.76 | 3.9 | 3.72 | 3.9 | 3.9 | +0.14 (+3.72%) | 911,000 |
2 Nov 2004 | SGD | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | +0.1 (+2.73%) | 723,000 |
1 Nov 2004 | SGD | 3.84 | 3.84 | 3.6 | 3.66 | 3.66 | -0.16 (-4.19%) | 1,062,000 |
29 Oct 2004 | SGD | 3.8 | 3.82 | 3.74 | 3.82 | 3.82 | +0.04 (+1.06%) | 290,000 |
28 Oct 2004 | SGD | 3.8 | 3.86 | 3.74 | 3.78 | 3.78 | +0.04 (+1.07%) | 752,000 |
27 Oct 2004 | SGD | 3.76 | 3.76 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 370,000 |
26 Oct 2004 | SGD | 3.7 | 3.78 | 3.7 | 3.7 | 3.7 | -0.04 (-1.07%) | 468,000 |
25 Oct 2004 | SGD | 3.78 | 3.78 | 3.68 | 3.74 | 3.74 | -0.12 (-3.11%) | 486,000 |
22 Oct 2004 | SGD | 3.82 | 3.88 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 663,000 |
21 Oct 2004 | SGD | 3.7 | 3.84 | 3.7 | 3.84 | 3.84 | +0.1 (+2.67%) | 737,000 |
20 Oct 2004 | SGD | 3.86 | 3.88 | 3.74 | 3.74 | 3.74 | -0.14 (-3.61%) | 709,000 |
19 Oct 2004 | SGD | 3.86 | 3.92 | 3.86 | 3.88 | 3.88 | +0.02 (+0.52%) | 815,000 |
18 Oct 2004 | SGD | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | -0.14 (-3.50%) | 400,000 |