Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
12 Feb 2004 | SGD | 15.2 | 15.4 | 15.2 | 15.3 | 15.1709 | +0.3 (+2%) | 3,482,000 |
11 Feb 2004 | SGD | 15.1 | 15.2 | 15 | 15 | 14.8734 | 0.0 (0.0%) | 1,582,000 |
10 Feb 2004 | SGD | 15.4 | 15.4 | 15 | 15 | 14.8734 | -0.5 (-3.23%) | 3,795,000 |
9 Feb 2004 | SGD | 15 | 15.5 | 15 | 15.5 | 15.3692 | +0.6 (+4.03%) | 2,822,000 |
6 Feb 2004 | SGD | 14.9 | 15 | 14.8 | 14.9 | 14.7743 | +0.1 (+0.68%) | 2,721,000 |
5 Feb 2004 | SGD | 14.9 | 15 | 14.7 | 14.8 | 14.6751 | -0.1 (-0.67%) | 3,766,000 |
4 Feb 2004 | SGD | 15.2 | 15.3 | 14.9 | 14.9 | 14.7743 | -0.3 (-1.97%) | 3,483,000 |
3 Feb 2004 | SGD | 15.2 | 15.4 | 15 | 15.2 | 15.0717 | -0.2 (-1.30%) | 2,920,000 |
30 Jan 2004 | SGD | 15.6 | 15.7 | 15.4 | 15.4 | 15.27 | 0.0 (0.0%) | 3,278,000 |
29 Jan 2004 | SGD | 15.7 | 15.7 | 15.4 | 15.4 | 15.27 | -0.4 (-2.53%) | 3,436,000 |
28 Jan 2004 | SGD | 16.2 | 16.2 | 15.8 | 15.8 | 15.6667 | -0.4 (-2.47%) | 4,077,000 |
27 Jan 2004 | SGD | 16.1 | 16.2 | 16 | 16.2 | 16.0633 | +0.3 (+1.89%) | 4,518,000 |
26 Jan 2004 | SGD | 16 | 16.1 | 15.9 | 15.9 | 15.7658 | +0.1 (+0.63%) | 3,696,000 |
21 Jan 2004 | SGD | 15.6 | 15.9 | 15.4 | 15.8 | 15.6667 | +0.3 (+1.94%) | 4,624,000 |
20 Jan 2004 | SGD | 15.8 | 15.8 | 15.4 | 15.5 | 15.3692 | -0.2 (-1.27%) | 3,388,000 |
19 Jan 2004 | SGD | 15.7 | 15.8 | 15.6 | 15.7 | 15.5675 | +0.2 (+1.29%) | 2,368,000 |
16 Jan 2004 | SGD | 15.5 | 15.7 | 15.5 | 15.5 | 15.3692 | +0.2 (+1.31%) | 1,845,000 |
15 Jan 2004 | SGD | 15.9 | 15.9 | 15.3 | 15.3 | 15.1709 | -0.5 (-3.16%) | 3,678,000 |
14 Jan 2004 | SGD | 15.9 | 16.2 | 15.8 | 15.8 | 15.6667 | -0.2 (-1.25%) | 2,730,000 |
13 Jan 2004 | SGD | 15.8 | 16 | 15.7 | 16 | 15.865 | +0.3 (+1.91%) | 3,483,000 |
12 Jan 2004 | SGD | 15.6 | 15.9 | 15.6 | 15.7 | 15.5675 | +0.1 (+0.64%) | 3,015,000 |