Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2004 | SGD | 0.465 | 0.47 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 652,000 |
21 May 2004 | SGD | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.02 (+4.49%) | 1,300,000 |
20 May 2004 | SGD | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 463,000 |
19 May 2004 | SGD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.015 (+3.37%) | 925,000 |
18 May 2004 | SGD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 638,000 |
17 May 2004 | SGD | 0.465 | 0.465 | 0.435 | 0.44 | 0.44 | -0.025 (-5.38%) | 1,025,000 |
14 May 2004 | SGD | 0.46 | 0.47 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,459,000 |
13 May 2004 | SGD | 0.455 | 0.47 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,421,000 |
12 May 2004 | SGD | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 608,000 |
11 May 2004 | SGD | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 1,125,000 |
10 May 2004 | SGD | 0.46 | 0.46 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 1,191,000 |
7 May 2004 | SGD | 0.475 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,179,000 |
6 May 2004 | SGD | 0.48 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 591,000 |
5 May 2004 | SGD | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 333,000 |
4 May 2004 | SGD | 0.49 | 0.495 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,216,000 |
3 May 2004 | SGD | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 713,000 |
30 Apr 2004 | SGD | 0.47 | 0.49 | 0.465 | 0.49 | 0.49 | +0.025 (+5.38%) | 1,497,000 |
29 Apr 2004 | SGD | 0.5 | 0.5 | 0.465 | 0.465 | 0.465 | -0.035 (-7.00%) | 2,753,000 |
28 Apr 2004 | SGD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 585,000 |
27 Apr 2004 | SGD | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 506,000 |
26 Apr 2004 | SGD | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 535,000 |
23 Apr 2004 | SGD | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 475,000 |
22 Apr 2004 | SGD | 0.51 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 810,000 |
21 Apr 2004 | SGD | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,756,000 |
20 Apr 2004 | SGD | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 1,606,000 |
19 Apr 2004 | SGD | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 1,251,000 |
16 Apr 2004 | SGD | 0.535 | 0.535 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 1,370,000 |
15 Apr 2004 | SGD | 0.53 | 0.535 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 644,000 |
14 Apr 2004 | SGD | 0.545 | 0.545 | 0.525 | 0.525 | 0.525 | -0.02 (-3.67%) | 1,803,000 |
13 Apr 2004 | SGD | 0.555 | 0.565 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 1,893,000 |