Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2004 | SGD | 13.8 | 13.9 | 13.7 | 13.8 | 13.6835 | 0.0 (0.0%) | 4,027,000 |
10 May 2004 | SGD | 14.1 | 14.1 | 13.8 | 13.8 | 13.6835 | -0.5 (-3.50%) | 6,324,000 |
7 May 2004 | SGD | 14.7 | 14.7 | 14.2 | 14.3 | 14.1793 | -0.4 (-2.72%) | 5,399,000 |
6 May 2004 | SGD | 14.6 | 14.8 | 14.6 | 14.7 | 14.5759 | +0.2 (+1.38%) | 5,558,000 |
5 May 2004 | SGD | 14.4 | 14.7 | 14.3 | 14.5 | 14.3776 | +0.3 (+2.11%) | 6,466,000 |
4 May 2004 | SGD | 14.2 | 14.4 | 14.1 | 14.2 | 14.0802 | 0.0 (0.0%) | 7,042,000 |
3 May 2004 | SGD | 14.3 | 14.3 | 14.1 | 14.2 | 14.0802 | -0.1 (-0.70%) | 5,149,000 |
30 Apr 2004 | SGD | 13.7 | 14.3 | 13.7 | 14.3 | 14.1793 | +0.7 (+5.15%) | 6,624,000 |
29 Apr 2004 | SGD | 13.7 | 13.8 | 13.6 | 13.6 | 13.4852 | -0.1 (-0.73%) | 2,589,000 |
28 Apr 2004 | SGD | 13.7 | 13.8 | 13.7 | 13.7 | 13.5844 | 0.0 (0.0%) | 2,746,000 |
27 Apr 2004 | SGD | 13.8 | 14 | 13.7 | 13.7 | 13.5844 | 0.0 (0.0%) | 5,071,000 |
26 Apr 2004 | SGD | 14 | 14 | 13.7 | 13.7 | 13.5844 | -0.3 (-2.14%) | 2,040,000 |
23 Apr 2004 | SGD | 14.1 | 14.2 | 14 | 14 | 13.8819 | +0.1 (+0.72%) | 2,828,000 |
22 Apr 2004 | SGD | 13.7 | 14.1 | 13.7 | 13.9 | 13.7827 | +0.2 (+1.46%) | 3,638,000 |
21 Apr 2004 | SGD | 13.7 | 13.8 | 13.6 | 13.7 | 13.5844 | -0.1 (-0.72%) | 4,577,000 |
20 Apr 2004 | SGD | 13.9 | 14 | 13.8 | 13.8 | 13.6835 | 0.0 (0.0%) | 4,591,000 |
19 Apr 2004 | SGD | 13.9 | 13.9 | 13.7 | 13.8 | 13.6835 | 0.0 (0.0%) | 4,086,000 |
16 Apr 2004 | SGD | 13.8 | 14 | 13.8 | 13.8 | 13.6835 | 0.0 (0.0%) | 3,766,000 |
15 Apr 2004 | SGD | 14 | 14.1 | 13.8 | 13.8 | 13.6835 | -0.2 (-1.43%) | 6,967,000 |
14 Apr 2004 | SGD | 14.3 | 14.3 | 14 | 14 | 13.8819 | -0.3 (-2.10%) | 3,188,000 |
13 Apr 2004 | SGD | 14.4 | 14.5 | 14.3 | 14.3 | 14.1793 | +0.1 (+0.70%) | 4,624,000 |
12 Apr 2004 | SGD | 14.2 | 14.3 | 14.2 | 14.2 | 14.0802 | 0.0 (0.0%) | 3,540,000 |
8 Apr 2004 | SGD | 14.1 | 14.3 | 14.1 | 14.2 | 14.0802 | +0.1 (+0.71%) | 4,147,000 |
7 Apr 2004 | SGD | 13.9 | 14.1 | 13.9 | 14.1 | 13.981 | +0.2 (+1.44%) | 3,448,000 |
6 Apr 2004 | SGD | 14 | 14 | 13.8 | 13.9 | 13.7827 | -0.1 (-0.71%) | 6,104,000 |
5 Apr 2004 | SGD | 14.3 | 14.4 | 13.9 | 14 | 13.8819 | -0.1 (-0.71%) | 5,023,000 |
2 Apr 2004 | SGD | 14.3 | 14.4 | 14.1 | 14.1 | 13.981 | -0.1 (-0.70%) | 2,837,000 |
1 Apr 2004 | SGD | 14.4 | 14.4 | 14.1 | 14.2 | 14.0802 | -0.2 (-1.39%) | 3,561,000 |
31 Mar 2004 | SGD | 14.3 | 14.5 | 14.3 | 14.4 | 14.2785 | +0.3 (+2.13%) | 3,375,000 |
30 Mar 2004 | SGD | 14.2 | 14.4 | 14.1 | 14.1 | 13.981 | 0.0 (0.0%) | 4,260,000 |