Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2004 | SGD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 2,207,000 |
12 Jan 2004 | SGD | 0.565 | 0.565 | 0.555 | 0.565 | 0.565 | -0.005 (-0.88%) | 3,120,000 |
9 Jan 2004 | SGD | 0.58 | 0.58 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 4,923,000 |
8 Jan 2004 | SGD | 0.57 | 0.58 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 3,640,000 |
7 Jan 2004 | SGD | 0.555 | 0.57 | 0.555 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,630,000 |
6 Jan 2004 | SGD | 0.585 | 0.585 | 0.55 | 0.55 | 0.55 | -0.03 (-5.17%) | 3,469,000 |
5 Jan 2004 | SGD | 0.56 | 0.585 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 13,766,000 |
2 Jan 2004 | SGD | 0.54 | 0.565 | 0.54 | 0.56 | 0.56 | +0.025 (+4.67%) | 5,010,000 |
31 Dec 2003 | SGD | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 686,000 |
30 Dec 2003 | SGD | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 1,541,000 |
29 Dec 2003 | SGD | 0.52 | 0.54 | 0.515 | 0.535 | 0.535 | +0.015 (+2.88%) | 1,611,000 |
26 Dec 2003 | SGD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,204,000 |
24 Dec 2003 | SGD | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 400,000 |
23 Dec 2003 | SGD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 1,364,000 |
22 Dec 2003 | SGD | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 1,363,000 |
19 Dec 2003 | SGD | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 1,588,000 |
18 Dec 2003 | SGD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,070,000 |
17 Dec 2003 | SGD | 0.515 | 0.525 | 0.495 | 0.51 | 0.51 | -0.005 (-0.97%) | 2,224,000 |
16 Dec 2003 | SGD | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 657,000 |
15 Dec 2003 | SGD | 0.52 | 0.535 | 0.52 | 0.53 | 0.53 | +0.02 (+3.92%) | 3,700,000 |
12 Dec 2003 | SGD | 0.515 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 1,550,000 |
11 Dec 2003 | SGD | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 1,878,000 |
10 Dec 2003 | SGD | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,906,000 |
9 Dec 2003 | SGD | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 2,518,000 |
8 Dec 2003 | SGD | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.02 (-3.81%) | 1,896,000 |
5 Dec 2003 | SGD | 0.535 | 0.535 | 0.515 | 0.525 | 0.525 | -0.015 (-2.78%) | 2,491,000 |
4 Dec 2003 | SGD | 0.54 | 0.545 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 3,173,000 |
3 Dec 2003 | SGD | 0.545 | 0.55 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 3,879,000 |
2 Dec 2003 | SGD | 0.545 | 0.545 | 0.525 | 0.545 | 0.545 | 0.0 (0.0%) | 8,043,000 |
1 Dec 2003 | SGD | 0.53 | 0.545 | 0.525 | 0.545 | 0.545 | +0.015 (+2.83%) | 9,701,000 |