Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | SGD | 15.6 | 15.8 | 15.5 | 15.8 | 15.6667 | +0.5 (+3.27%) | 4,007,000 |
27 Oct 2004 | SGD | 15.4 | 15.5 | 15.3 | 15.3 | 15.1709 | 0.0 (0.0%) | 2,618,000 |
26 Oct 2004 | SGD | 15.2 | 15.3 | 15.2 | 15.3 | 15.1709 | +0.1 (+0.66%) | 1,221,000 |
25 Oct 2004 | SGD | 15.2 | 15.3 | 15.1 | 15.2 | 15.0717 | -0.2 (-1.30%) | 3,664,000 |
22 Oct 2004 | SGD | 15.5 | 15.5 | 15.4 | 15.4 | 15.27 | -0.1 (-0.65%) | 3,161,000 |
21 Oct 2004 | SGD | 15.2 | 15.5 | 15.2 | 15.5 | 15.3692 | +0.3 (+1.97%) | 2,288,000 |
20 Oct 2004 | SGD | 15.4 | 15.5 | 15.2 | 15.2 | 15.0717 | -0.3 (-1.94%) | 4,225,000 |
19 Oct 2004 | SGD | 15.5 | 15.5 | 15.4 | 15.5 | 15.3692 | +0.1 (+0.65%) | 2,872,000 |
18 Oct 2004 | SGD | 15.5 | 15.5 | 15.3 | 15.4 | 15.27 | -0.1 (-0.65%) | 2,002,000 |
15 Oct 2004 | SGD | 15.2 | 15.6 | 15.2 | 15.5 | 15.3692 | +0.2 (+1.31%) | 2,008,000 |
14 Oct 2004 | SGD | 15.3 | 15.3 | 15.1 | 15.3 | 15.1709 | -0.1 (-0.65%) | 4,812,000 |
13 Oct 2004 | SGD | 15.5 | 15.5 | 15.2 | 15.4 | 15.27 | -0.1 (-0.65%) | 5,939,000 |
12 Oct 2004 | SGD | 15.6 | 15.7 | 15.4 | 15.5 | 15.3692 | 0.0 (0.0%) | 3,190,000 |
11 Oct 2004 | SGD | 15.6 | 15.7 | 15.5 | 15.5 | 15.3692 | -0.2 (-1.27%) | 2,136,000 |
8 Oct 2004 | SGD | 15.6 | 15.8 | 15.6 | 15.7 | 15.5675 | -0.1 (-0.63%) | 2,851,000 |
7 Oct 2004 | SGD | 16 | 16 | 15.6 | 15.8 | 15.6667 | -0.2 (-1.25%) | 6,072,000 |
6 Oct 2004 | SGD | 16.1 | 16.1 | 15.8 | 16 | 15.865 | -0.1 (-0.62%) | 3,748,000 |
5 Oct 2004 | SGD | 16.1 | 16.3 | 16 | 16.1 | 15.9641 | 0.0 (0.0%) | 2,290,000 |
4 Oct 2004 | SGD | 16.1 | 16.2 | 16 | 16.1 | 15.9641 | +0.2 (+1.26%) | 3,177,000 |
1 Oct 2004 | SGD | 16 | 16.1 | 15.9 | 15.9 | 15.7658 | -0.1 (-0.63%) | 2,987,000 |
30 Sep 2004 | SGD | 16 | 16.2 | 16 | 16 | 15.865 | +0.1 (+0.63%) | 3,661,000 |
29 Sep 2004 | SGD | 16 | 16.1 | 15.9 | 15.9 | 15.7658 | 0.0 (0.0%) | 2,336,000 |
28 Sep 2004 | SGD | 15.9 | 15.9 | 15.8 | 15.9 | 15.7658 | 0.0 (0.0%) | 2,606,000 |
27 Sep 2004 | SGD | 15.8 | 16 | 15.8 | 15.9 | 15.7658 | 0.0 (0.0%) | 3,412,000 |
24 Sep 2004 | SGD | 16 | 16.1 | 15.8 | 15.9 | 15.7658 | -0.1 (-0.63%) | 2,711,000 |
23 Sep 2004 | SGD | 15.9 | 16 | 15.9 | 16 | 15.865 | +0.1 (+0.63%) | 3,296,000 |
22 Sep 2004 | SGD | 16 | 16.1 | 15.9 | 15.9 | 15.7658 | -0.1 (-0.63%) | 4,977,000 |
21 Sep 2004 | SGD | 16 | 16.1 | 15.8 | 16 | 15.865 | -0.1 (-0.62%) | 6,716,000 |
20 Sep 2004 | SGD | 16.4 | 16.4 | 16.1 | 16.1 | 15.9641 | -0.3 (-1.83%) | 2,818,000 |
17 Sep 2004 | SGD | 16.6 | 16.7 | 16.4 | 16.4 | 16.2616 | -0.2 (-1.20%) | 3,431,000 |