Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2004 | SGD | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.03 (+2.50%) | 552,000 |
17 May 2004 | SGD | 1.23 | 1.24 | 1.2 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,233,000 |
14 May 2004 | SGD | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 503,000 |
13 May 2004 | SGD | 1.26 | 1.28 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 499,000 |
12 May 2004 | SGD | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 248,000 |
11 May 2004 | SGD | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 254,000 |
10 May 2004 | SGD | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 253,000 |
7 May 2004 | SGD | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 59,000 |
6 May 2004 | SGD | 1.23 | 1.31 | 1.23 | 1.3 | 1.3 | +0.07 (+5.69%) | 787,000 |
5 May 2004 | SGD | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 161,000 |
4 May 2004 | SGD | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | +0.04 (+3.31%) | 159,000 |
3 May 2004 | SGD | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 547,000 |
30 Apr 2004 | SGD | 1.22 | 1.23 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 667,000 |
29 Apr 2004 | SGD | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 117,000 |
28 Apr 2004 | SGD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 188,000 |
27 Apr 2004 | SGD | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 241,000 |
26 Apr 2004 | SGD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 383,000 |
23 Apr 2004 | SGD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.03 (-2.33%) | 248,000 |
22 Apr 2004 | SGD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.05 (-3.73%) | 436,000 |
21 Apr 2004 | SGD | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 342,000 |
20 Apr 2004 | SGD | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.02 (-1.46%) | 68,000 |
19 Apr 2004 | SGD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 376,000 |
16 Apr 2004 | SGD | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 346,000 |
15 Apr 2004 | SGD | 1.31 | 1.35 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 468,000 |
14 Apr 2004 | SGD | 1.33 | 1.33 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 116,000 |
13 Apr 2004 | SGD | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 887,000 |
12 Apr 2004 | SGD | 1.3 | 1.33 | 1.28 | 1.33 | 1.33 | +0.04 (+3.10%) | 1,059,000 |
8 Apr 2004 | SGD | 1.24 | 1.29 | 1.23 | 1.29 | 1.29 | +0.03 (+2.38%) | 906,000 |
7 Apr 2004 | SGD | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 143,000 |
6 Apr 2004 | SGD | 1.25 | 1.28 | 1.23 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,165,000 |