Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2004 | SGD | 1.55 | 1.62 | 1.52 | 1.61 | 1.61 | +0.13 (+8.78%) | 3,711,000 |
20 Feb 2004 | SGD | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 283,000 |
19 Feb 2004 | SGD | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 617,000 |
18 Feb 2004 | SGD | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 726,000 |
17 Feb 2004 | SGD | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | +0.02 (+1.41%) | 781,000 |
16 Feb 2004 | SGD | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 558,000 |
13 Feb 2004 | SGD | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 250,000 |
12 Feb 2004 | SGD | 1.5 | 1.51 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 590,000 |
11 Feb 2004 | SGD | 1.51 | 1.51 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 862,000 |
10 Feb 2004 | SGD | 1.51 | 1.54 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 4,253,000 |
9 Feb 2004 | SGD | 1.3 | 1.48 | 1.3 | 1.48 | 1.48 | +0.2 (+15.63%) | 6,368,000 |
6 Feb 2004 | SGD | 1.27 | 1.32 | 1.27 | 1.28 | 1.28 | +0.03 (+2.40%) | 1,281,000 |
5 Feb 2004 | SGD | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 617,000 |
4 Feb 2004 | SGD | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 889,000 |
3 Feb 2004 | SGD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 501,000 |
30 Jan 2004 | SGD | 1.26 | 1.3 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 1,148,000 |
29 Jan 2004 | SGD | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -0.02 (-1.56%) | 851,000 |
28 Jan 2004 | SGD | 1.32 | 1.33 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 860,000 |
27 Jan 2004 | SGD | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 392,000 |
26 Jan 2004 | SGD | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 556,000 |
21 Jan 2004 | SGD | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 237,000 |
20 Jan 2004 | SGD | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 297,000 |
19 Jan 2004 | SGD | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 497,000 |
16 Jan 2004 | SGD | 1.33 | 1.36 | 1.32 | 1.35 | 1.35 | +0.04 (+3.05%) | 1,897,000 |
15 Jan 2004 | SGD | 1.39 | 1.4 | 1.31 | 1.31 | 1.31 | -0.07 (-5.07%) | 1,093,000 |
14 Jan 2004 | SGD | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,480,000 |
13 Jan 2004 | SGD | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 512,000 |
12 Jan 2004 | SGD | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 455,000 |
9 Jan 2004 | SGD | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | +0.04 (+3.03%) | 780,000 |
8 Jan 2004 | SGD | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 704,000 |