Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2004 | SGD | 0.57 | 0.57 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 5,710,000 |
26 Feb 2004 | SGD | 0.565 | 0.57 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 4,023,000 |
25 Feb 2004 | SGD | 0.575 | 0.575 | 0.555 | 0.565 | 0.565 | -0.015 (-2.59%) | 5,857,000 |
24 Feb 2004 | SGD | 0.59 | 0.59 | 0.565 | 0.58 | 0.58 | -0.01 (-1.69%) | 6,798,000 |
23 Feb 2004 | SGD | 0.59 | 0.605 | 0.585 | 0.59 | 0.59 | +0.01 (+1.72%) | 20,273,000 |
20 Feb 2004 | SGD | 0.565 | 0.6 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 28,087,000 |
19 Feb 2004 | SGD | 0.555 | 0.555 | 0.545 | 0.55 | 0.55 | 0.0 (0.0%) | 3,853,000 |
18 Feb 2004 | SGD | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,932,000 |
17 Feb 2004 | SGD | 0.555 | 0.575 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 4,337,000 |
16 Feb 2004 | SGD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 4,354,000 |
13 Feb 2004 | SGD | 0.57 | 0.575 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 4,713,000 |
12 Feb 2004 | SGD | 0.58 | 0.585 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 5,084,000 |
11 Feb 2004 | SGD | 0.585 | 0.59 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 2,672,000 |
10 Feb 2004 | SGD | 0.595 | 0.6 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 3,671,000 |
9 Feb 2004 | SGD | 0.605 | 0.61 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 6,386,000 |
6 Feb 2004 | SGD | 0.585 | 0.62 | 0.58 | 0.595 | 0.595 | +0.015 (+2.59%) | 43,526,000 |
5 Feb 2004 | SGD | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 4,320,000 |
4 Feb 2004 | SGD | 0.575 | 0.595 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 15,238,000 |
3 Feb 2004 | SGD | 0.585 | 0.585 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 3,534,000 |
30 Jan 2004 | SGD | 0.575 | 0.595 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 7,977,000 |
29 Jan 2004 | SGD | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 3,691,000 |
28 Jan 2004 | SGD | 0.575 | 0.605 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 22,124,000 |
27 Jan 2004 | SGD | 0.565 | 0.57 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 3,186,000 |
26 Jan 2004 | SGD | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 4,664,000 |
21 Jan 2004 | SGD | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 1,045,000 |
20 Jan 2004 | SGD | 0.56 | 0.57 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 3,867,000 |
19 Jan 2004 | SGD | 0.55 | 0.575 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 11,391,000 |
16 Jan 2004 | SGD | 0.54 | 0.555 | 0.54 | 0.55 | 0.55 | +0.015 (+2.80%) | 2,344,000 |
15 Jan 2004 | SGD | 0.56 | 0.56 | 0.535 | 0.535 | 0.535 | -0.025 (-4.46%) | 2,287,000 |
14 Jan 2004 | SGD | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,596,000 |