Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2004 | SGD | 14.2 | 14.3 | 14 | 14.1 | 13.981 | 0.0 (0.0%) | 3,624,000 |
24 Mar 2004 | SGD | 13.7 | 14.3 | 13.7 | 14.1 | 13.981 | +0.4 (+2.92%) | 6,015,000 |
23 Mar 2004 | SGD | 13.5 | 13.8 | 13.3 | 13.7 | 13.5844 | +0.1 (+0.74%) | 3,757,000 |
22 Mar 2004 | SGD | 13.9 | 13.9 | 13.6 | 13.6 | 13.4852 | -0.4 (-2.86%) | 3,592,000 |
19 Mar 2004 | SGD | 13.9 | 14 | 13.7 | 14 | 13.8819 | +0.2 (+1.45%) | 3,074,000 |
18 Mar 2004 | SGD | 14 | 14.1 | 13.8 | 13.8 | 13.6835 | 0.0 (0.0%) | 4,076,000 |
17 Mar 2004 | SGD | 14 | 14 | 13.8 | 13.8 | 13.6835 | -0.1 (-0.72%) | 1,310,000 |
16 Mar 2004 | SGD | 13.9 | 14 | 13.7 | 13.9 | 13.7827 | 0.0 (0.0%) | 1,257,000 |
15 Mar 2004 | SGD | 13.9 | 14 | 13.8 | 13.9 | 13.7827 | +0.1 (+0.72%) | 2,832,000 |
12 Mar 2004 | SGD | 13.8 | 13.9 | 13.6 | 13.8 | 13.6835 | -0.2 (-1.43%) | 6,155,000 |
11 Mar 2004 | SGD | 14 | 14.1 | 13.9 | 14 | 13.8819 | -0.1 (-0.71%) | 4,931,000 |
10 Mar 2004 | SGD | 14.3 | 14.3 | 14.1 | 14.1 | 13.981 | -0.2 (-1.40%) | 3,213,000 |
9 Mar 2004 | SGD | 14.1 | 14.4 | 14.1 | 14.3 | 14.1793 | +0.1 (+0.70%) | 2,849,000 |
8 Mar 2004 | SGD | 14.4 | 14.4 | 14.1 | 14.2 | 14.0802 | 0.0 (0.0%) | 2,187,000 |
5 Mar 2004 | SGD | 14.4 | 14.4 | 14 | 14.2 | 14.0802 | -0.1 (-0.70%) | 5,845,000 |
4 Mar 2004 | SGD | 14.2 | 14.4 | 14.2 | 14.3 | 14.1793 | +0.1 (+0.70%) | 4,571,000 |
3 Mar 2004 | SGD | 14.3 | 14.4 | 14.1 | 14.2 | 14.0802 | -0.2 (-1.39%) | 7,520,000 |
2 Mar 2004 | SGD | 14.6 | 14.6 | 14.2 | 14.4 | 14.2785 | -0.2 (-1.37%) | 8,912,000 |
1 Mar 2004 | SGD | 14.8 | 14.9 | 14.6 | 14.6 | 14.4768 | -0.1 (-0.68%) | 5,201,000 |
27 Feb 2004 | SGD | 14.9 | 14.9 | 14.6 | 14.7 | 14.5759 | -0.2 (-1.34%) | 6,609,000 |
26 Feb 2004 | SGD | 14.9 | 15.1 | 14.8 | 14.9 | 14.7743 | +0.1 (+0.68%) | 5,929,000 |
25 Feb 2004 | SGD | 15.1 | 15.2 | 14.8 | 14.8 | 14.6751 | -0.3 (-1.99%) | 3,262,000 |
24 Feb 2004 | SGD | 15.2 | 15.2 | 15 | 15.1 | 14.9726 | -0.1 (-0.66%) | 2,989,000 |
23 Feb 2004 | SGD | 15.4 | 15.4 | 15 | 15.2 | 15.0717 | -0.4 (-2.56%) | 6,526,000 |
20 Feb 2004 | SGD | 15.7 | 15.7 | 15.6 | 15.6 | 15.4683 | -0.2 (-1.27%) | 1,972,000 |
19 Feb 2004 | SGD | 15.8 | 16 | 15.8 | 15.8 | 15.6667 | -0.2 (-1.25%) | 2,411,000 |
18 Feb 2004 | SGD | 16.1 | 16.2 | 15.9 | 16 | 15.865 | +0.1 (+0.63%) | 3,547,000 |
17 Feb 2004 | SGD | 15.7 | 16 | 15.7 | 15.9 | 15.7658 | +0.4 (+2.58%) | 4,420,000 |
16 Feb 2004 | SGD | 15.4 | 15.6 | 15.4 | 15.5 | 15.3692 | +0.2 (+1.31%) | 3,450,000 |
13 Feb 2004 | SGD | 15.3 | 15.4 | 15.3 | 15.3 | 15.1709 | 0.0 (0.0%) | 1,546,000 |