Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | SGD | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | +0.04 (+2.50%) | 2,488,000 |
3 Sep 2004 | SGD | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 298,000 |
2 Sep 2004 | SGD | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 1,951,000 |
1 Sep 2004 | SGD | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | +0.07 (+4.55%) | 5,343,000 |
31 Aug 2004 | SGD | 1.53 | 1.56 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,724,000 |
30 Aug 2004 | SGD | 1.61 | 1.62 | 1.55 | 1.55 | 1.55 | -0.06 (-3.73%) | 1,537,000 |
27 Aug 2004 | SGD | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | 0.0 (0.0%) | 1,952,000 |
26 Aug 2004 | SGD | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | +0.01 (+0.63%) | 3,549,000 |
25 Aug 2004 | SGD | 1.58 | 1.63 | 1.57 | 1.6 | 1.6 | +0.02 (+1.27%) | 4,231,000 |
24 Aug 2004 | SGD | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 1,222,000 |
23 Aug 2004 | SGD | 1.54 | 1.61 | 1.54 | 1.58 | 1.58 | +0.05 (+3.27%) | 4,161,000 |
20 Aug 2004 | SGD | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 383,000 |
19 Aug 2004 | SGD | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,365,000 |
18 Aug 2004 | SGD | 1.47 | 1.55 | 1.46 | 1.53 | 1.53 | +0.07 (+4.79%) | 3,042,000 |
17 Aug 2004 | SGD | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,115,000 |
16 Aug 2004 | SGD | 1.52 | 1.52 | 1.44 | 1.44 | 1.44 | -0.08 (-5.26%) | 2,565,000 |
13 Aug 2004 | SGD | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 2,357,000 |
12 Aug 2004 | SGD | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 1,623,000 |
11 Aug 2004 | SGD | 1.55 | 1.56 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 2,933,000 |
10 Aug 2004 | SGD | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.06 (-3.77%) | 4,829,000 |
6 Aug 2004 | SGD | 1.49 | 1.61 | 1.47 | 1.59 | 1.59 | +0.09 (+6%) | 14,529,000 |
5 Aug 2004 | SGD | 1.41 | 1.5 | 1.4 | 1.5 | 1.5 | +0.12 (+8.70%) | 14,801,000 |
4 Aug 2004 | SGD | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,168,000 |
3 Aug 2004 | SGD | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 3,357,000 |
2 Aug 2004 | SGD | 1.34 | 1.4 | 1.34 | 1.37 | 1.37 | +0.02 (+1.48%) | 4,916,000 |
30 Jul 2004 | SGD | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 3,584,000 |
29 Jul 2004 | SGD | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 1,318,000 |
28 Jul 2004 | SGD | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 2,704,000 |
27 Jul 2004 | SGD | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,882,000 |
26 Jul 2004 | SGD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 2,421,000 |