Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2004 | SGD | 1.48 | 1.51 | 1.46 | 1.46 | 1.46 | +0.02 (+1.39%) | 1,491,000 |
2 Apr 2004 | SGD | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,352,000 |
1 Apr 2004 | SGD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 573,000 |
31 Mar 2004 | SGD | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 450,000 |
30 Mar 2004 | SGD | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,305,000 |
29 Mar 2004 | SGD | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.0 (0.0%) | 36,000 |
26 Mar 2004 | SGD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 278,000 |
25 Mar 2004 | SGD | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 315,000 |
24 Mar 2004 | SGD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 494,000 |
23 Mar 2004 | SGD | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 141,000 |
22 Mar 2004 | SGD | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 252,000 |
19 Mar 2004 | SGD | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 118,000 |
18 Mar 2004 | SGD | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 524,000 |
17 Mar 2004 | SGD | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 600,000 |
16 Mar 2004 | SGD | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 235,000 |
15 Mar 2004 | SGD | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 414,000 |
12 Mar 2004 | SGD | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | +0.02 (+1.47%) | 497,000 |
11 Mar 2004 | SGD | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 985,000 |
10 Mar 2004 | SGD | 1.41 | 1.41 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 190,000 |
9 Mar 2004 | SGD | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 897,000 |
8 Mar 2004 | SGD | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 203,000 |
5 Mar 2004 | SGD | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 52,000 |
4 Mar 2004 | SGD | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | +0.06 (+4.20%) | 225,000 |
3 Mar 2004 | SGD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 214,000 |
2 Mar 2004 | SGD | 1.52 | 1.52 | 1.41 | 1.43 | 1.43 | -0.06 (-4.03%) | 1,364,000 |
1 Mar 2004 | SGD | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 361,000 |
27 Feb 2004 | SGD | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 311,000 |
26 Feb 2004 | SGD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 401,000 |
25 Feb 2004 | SGD | 1.6 | 1.62 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 567,000 |
24 Feb 2004 | SGD | 1.63 | 1.65 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 2,053,000 |