Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jan 2004 | SGD | 1.28 | 1.4 | 1.28 | 1.35 | 1.35 | +0.08 (+6.30%) | 2,231,000 |
6 Jan 2004 | SGD | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | +0.03 (+2.42%) | 1,134,000 |
5 Jan 2004 | SGD | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 637,000 |
2 Jan 2004 | SGD | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | +0.04 (+3.28%) | 235,000 |
31 Dec 2003 | SGD | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 260,000 |
30 Dec 2003 | SGD | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 482,000 |
29 Dec 2003 | SGD | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | +0.04 (+3.33%) | 578,000 |
26 Dec 2003 | SGD | 1.2 | 1.2 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 91,000 |
24 Dec 2003 | SGD | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 223,000 |
23 Dec 2003 | SGD | 1.2 | 1.22 | 1.18 | 1.22 | 1.22 | +0.06 (+5.17%) | 339,000 |
22 Dec 2003 | SGD | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -0.03 (-2.52%) | 38,000 |
19 Dec 2003 | SGD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 15,000 |
18 Dec 2003 | SGD | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | +0.05 (+4.35%) | 624,000 |
17 Dec 2003 | SGD | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.0 (0.0%) | 302,000 |
16 Dec 2003 | SGD | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -0.03 (-2.54%) | 363,000 |
15 Dec 2003 | SGD | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 60,000 |
12 Dec 2003 | SGD | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 133,000 |
11 Dec 2003 | SGD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.03 (+2.68%) | 70,000 |
10 Dec 2003 | SGD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 119,000 |
9 Dec 2003 | SGD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 139,000 |
8 Dec 2003 | SGD | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 57,000 |
5 Dec 2003 | SGD | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 94,000 |
4 Dec 2003 | SGD | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 115,000 |
3 Dec 2003 | SGD | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | +0.04 (+3.39%) | 838,000 |
2 Dec 2003 | SGD | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 437,000 |
1 Dec 2003 | SGD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 444,000 |
28 Nov 2003 | SGD | 1.13 | 1.2 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 932,000 |
27 Nov 2003 | SGD | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | +0.08 (+7.62%) | 1,139,000 |
26 Nov 2003 | SGD | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,283,000 |
24 Nov 2003 | SGD | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 285,000 |