Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | SGD | 15.7 | 15.8 | 15.6 | 15.6 | 15.4683 | 0.0 (0.0%) | 675,000 |
10 Dec 2004 | SGD | 15.7 | 15.8 | 15.6 | 15.6 | 15.4683 | 0.0 (0.0%) | 1,352,000 |
9 Dec 2004 | SGD | 15.9 | 15.9 | 15.6 | 15.6 | 15.4683 | -0.3 (-1.89%) | 4,184,000 |
8 Dec 2004 | SGD | 16 | 16.1 | 15.8 | 15.9 | 15.7658 | +0.1 (+0.63%) | 4,165,000 |
7 Dec 2004 | SGD | 16.1 | 16.1 | 15.8 | 15.8 | 15.6667 | -0.1 (-0.63%) | 2,773,000 |
6 Dec 2004 | SGD | 16.2 | 16.3 | 15.9 | 15.9 | 15.7658 | -0.3 (-1.85%) | 2,864,000 |
3 Dec 2004 | SGD | 16.3 | 16.4 | 16.2 | 16.2 | 16.0633 | +0.1 (+0.62%) | 2,412,000 |
2 Dec 2004 | SGD | 16 | 16.3 | 16 | 16.1 | 15.9641 | +0.3 (+1.90%) | 2,938,000 |
1 Dec 2004 | SGD | 15.8 | 15.9 | 15.8 | 15.8 | 15.6667 | 0.0 (0.0%) | 3,053,000 |
30 Nov 2004 | SGD | 16 | 16 | 15.8 | 15.8 | 15.6667 | -0.2 (-1.25%) | 2,926,000 |
29 Nov 2004 | SGD | 15.9 | 16.3 | 15.9 | 16 | 15.865 | +0.2 (+1.27%) | 3,327,000 |
26 Nov 2004 | SGD | 16 | 16.1 | 15.8 | 15.8 | 15.6667 | -0.2 (-1.25%) | 3,194,000 |
25 Nov 2004 | SGD | 16.2 | 16.2 | 16 | 16 | 15.865 | -0.2 (-1.23%) | 2,198,000 |
24 Nov 2004 | SGD | 16 | 16.2 | 16 | 16.2 | 16.0633 | +0.2 (+1.25%) | 1,670,000 |
23 Nov 2004 | SGD | 16.2 | 16.3 | 16 | 16 | 15.865 | -0.2 (-1.23%) | 2,769,000 |
22 Nov 2004 | SGD | 16.3 | 16.3 | 16.1 | 16.2 | 16.0633 | -0.3 (-1.82%) | 2,121,000 |
19 Nov 2004 | SGD | 16.4 | 16.5 | 16.4 | 16.5 | 16.3608 | +0.1 (+0.61%) | 1,414,000 |
18 Nov 2004 | SGD | 16.5 | 16.5 | 16.4 | 16.4 | 16.2616 | -0.1 (-0.61%) | 1,867,000 |
17 Nov 2004 | SGD | 16.5 | 16.7 | 16.4 | 16.5 | 16.3608 | +0.1 (+0.61%) | 3,967,000 |
16 Nov 2004 | SGD | 16.4 | 16.5 | 16.3 | 16.4 | 16.2616 | +0.1 (+0.61%) | 3,060,000 |
12 Nov 2004 | SGD | 16.2 | 16.3 | 16.2 | 16.3 | 16.1624 | +0.2 (+1.24%) | 3,679,000 |
10 Nov 2004 | SGD | 15.8 | 16.1 | 15.8 | 16.1 | 15.9641 | +0.3 (+1.90%) | 3,133,000 |
9 Nov 2004 | SGD | 15.9 | 16.1 | 15.8 | 15.8 | 15.6667 | -0.1 (-0.63%) | 1,899,000 |
8 Nov 2004 | SGD | 15.8 | 16 | 15.8 | 15.9 | 15.7658 | +0.2 (+1.27%) | 3,027,000 |
5 Nov 2004 | SGD | 15.9 | 15.9 | 15.7 | 15.7 | 15.5675 | +0.1 (+0.64%) | 3,817,000 |
4 Nov 2004 | SGD | 15.9 | 16 | 15.6 | 15.6 | 15.4683 | -0.3 (-1.89%) | 3,470,000 |
3 Nov 2004 | SGD | 15.7 | 15.9 | 15.6 | 15.9 | 15.7658 | +0.2 (+1.27%) | 5,041,000 |
2 Nov 2004 | SGD | 15.6 | 15.8 | 15.6 | 15.7 | 15.5675 | +0.1 (+0.64%) | 2,636,000 |
1 Nov 2004 | SGD | 15.6 | 15.6 | 15.5 | 15.6 | 15.4683 | 0.0 (0.0%) | 3,120,000 |
29 Oct 2004 | SGD | 15.7 | 15.8 | 15.5 | 15.6 | 15.4683 | -0.2 (-1.27%) | 3,076,000 |