Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | SGD | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 5,895,000 |
22 Jul 2004 | SGD | 1.31 | 1.34 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 5,838,000 |
21 Jul 2004 | SGD | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | +0.04 (+3.08%) | 2,731,000 |
20 Jul 2004 | SGD | 1.31 | 1.35 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 6,725,000 |
19 Jul 2004 | SGD | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -0.06 (-4.32%) | 4,042,000 |
16 Jul 2004 | SGD | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 846,000 |
15 Jul 2004 | SGD | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,353,000 |
14 Jul 2004 | SGD | 1.4 | 1.41 | 1.36 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,512,000 |
13 Jul 2004 | SGD | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 1,969,000 |
12 Jul 2004 | SGD | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -0.03 (-2.08%) | 3,108,000 |
9 Jul 2004 | SGD | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 4,767,000 |
8 Jul 2004 | SGD | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -0.06 (-4.03%) | 4,193,000 |
7 Jul 2004 | SGD | 1.43 | 1.52 | 1.43 | 1.49 | 1.49 | +0.05 (+3.47%) | 8,107,000 |
6 Jul 2004 | SGD | 1.42 | 1.49 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 3,582,000 |
5 Jul 2004 | SGD | 1.4 | 1.42 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 733,000 |
2 Jul 2004 | SGD | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 325,000 |
1 Jul 2004 | SGD | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 338,000 |
30 Jun 2004 | SGD | 1.41 | 1.45 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 2,514,000 |
29 Jun 2004 | SGD | 1.36 | 1.43 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 3,415,000 |
28 Jun 2004 | SGD | 1.34 | 1.4 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 2,994,000 |
25 Jun 2004 | SGD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 729,000 |
24 Jun 2004 | SGD | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.06 (+4.62%) | 2,634,000 |
23 Jun 2004 | SGD | 1.32 | 1.33 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,211,000 |
22 Jun 2004 | SGD | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | +0.02 (+1.53%) | 632,000 |
21 Jun 2004 | SGD | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 1,190,000 |
18 Jun 2004 | SGD | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 814,000 |
17 Jun 2004 | SGD | 1.4 | 1.4 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,023,000 |
16 Jun 2004 | SGD | 1.37 | 1.41 | 1.36 | 1.4 | 1.4 | +0.05 (+3.70%) | 5,963,000 |
15 Jun 2004 | SGD | 1.3 | 1.37 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 2,522,000 |
14 Jun 2004 | SGD | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 685,000 |