Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | SGD | 3.18 | 3.24 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 351,000 |
21 Jul 2004 | SGD | 3.26 | 3.36 | 3.2 | 3.2 | 3.2 | -0.08 (-2.44%) | 434,000 |
20 Jul 2004 | SGD | 3.2 | 3.28 | 3.14 | 3.28 | 3.28 | +0.06 (+1.86%) | 435,000 |
19 Jul 2004 | SGD | 3.2 | 3.28 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 291,000 |
16 Jul 2004 | SGD | 3.1 | 3.24 | 3.1 | 3.2 | 3.2 | +0.06 (+1.91%) | 282,000 |
15 Jul 2004 | SGD | 3.2 | 3.24 | 3.1 | 3.14 | 3.14 | -0.06 (-1.88%) | 599,000 |
14 Jul 2004 | SGD | 3.3 | 3.3 | 3.18 | 3.2 | 3.2 | -0.16 (-4.76%) | 820,000 |
13 Jul 2004 | SGD | 3.32 | 3.44 | 3.3 | 3.36 | 3.36 | +0.08 (+2.44%) | 914,000 |
12 Jul 2004 | SGD | 3.28 | 3.3 | 3.16 | 3.28 | 3.28 | +0.02 (+0.61%) | 589,000 |
9 Jul 2004 | SGD | 3.16 | 3.28 | 3.16 | 3.26 | 3.26 | +0.1 (+3.16%) | 474,000 |
8 Jul 2004 | SGD | 3.16 | 3.26 | 3.14 | 3.16 | 3.16 | +0.04 (+1.28%) | 616,000 |
7 Jul 2004 | SGD | 3.08 | 3.12 | 3.02 | 3.12 | 3.12 | -0.02 (-0.64%) | 856,000 |
6 Jul 2004 | SGD | 3.16 | 3.24 | 3.1 | 3.14 | 3.14 | +0.04 (+1.29%) | 732,000 |
5 Jul 2004 | SGD | 2.89 | 3.1 | 2.89 | 3.1 | 3.1 | +0.21 (+7.27%) | 878,000 |
2 Jul 2004 | SGD | 2.86 | 2.89 | 2.85 | 2.89 | 2.89 | +0.01 (+0.35%) | 378,000 |
1 Jul 2004 | SGD | 2.92 | 2.92 | 2.85 | 2.88 | 2.88 | -0.06 (-2.04%) | 693,000 |
30 Jun 2004 | SGD | 2.9 | 2.96 | 2.89 | 2.94 | 2.94 | +0.04 (+1.38%) | 728,000 |
29 Jun 2004 | SGD | 2.85 | 2.97 | 2.75 | 2.9 | 2.9 | +0.05 (+1.75%) | 1,254,000 |
28 Jun 2004 | SGD | 2.68 | 2.85 | 2.68 | 2.85 | 2.85 | +0.2 (+7.55%) | 1,475,000 |
25 Jun 2004 | SGD | 2.54 | 2.66 | 2.54 | 2.65 | 2.65 | +0.11 (+4.33%) | 1,941,000 |
24 Jun 2004 | SGD | 2.5 | 2.57 | 2.5 | 2.54 | 2.54 | +0.04 (+1.60%) | 852,000 |
23 Jun 2004 | SGD | 2.5 | 2.53 | 2.49 | 2.5 | 2.5 | 0.0 (0.0%) | 521,000 |
22 Jun 2004 | SGD | 2.47 | 2.52 | 2.46 | 2.5 | 2.5 | +0.03 (+1.21%) | 644,000 |
21 Jun 2004 | SGD | 2.47 | 2.5 | 2.46 | 2.47 | 2.47 | +0.02 (+0.82%) | 350,000 |
18 Jun 2004 | SGD | 2.43 | 2.46 | 2.42 | 2.45 | 2.45 | +0.02 (+0.82%) | 225,000 |
17 Jun 2004 | SGD | 2.47 | 2.47 | 2.43 | 2.43 | 2.43 | -0.06 (-2.41%) | 425,000 |
16 Jun 2004 | SGD | 2.48 | 2.52 | 2.44 | 2.49 | 2.49 | +0.04 (+1.63%) | 1,306,000 |
15 Jun 2004 | SGD | 2.45 | 2.5 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 974,000 |
14 Jun 2004 | SGD | 2.51 | 2.51 | 2.44 | 2.45 | 2.45 | -0.06 (-2.39%) | 1,042,000 |
11 Jun 2004 | SGD | 2.52 | 2.54 | 2.5 | 2.51 | 2.51 | 0.0 (0.0%) | 421,000 |