Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2004 | SGD | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 7,977,000 |
23 Mar 2004 | SGD | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 1,249,000 |
22 Mar 2004 | SGD | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,281,000 |
19 Mar 2004 | SGD | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 2,392,000 |
18 Mar 2004 | SGD | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 4,457,000 |
17 Mar 2004 | SGD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 3,776,000 |
16 Mar 2004 | SGD | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 622,000 |
15 Mar 2004 | SGD | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 2,296,000 |
12 Mar 2004 | SGD | 0.24 | 0.245 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 5,039,000 |
11 Mar 2004 | SGD | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 1,614,000 |
10 Mar 2004 | SGD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 3,672,000 |
9 Mar 2004 | SGD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,849,000 |
8 Mar 2004 | SGD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,773,000 |
5 Mar 2004 | SGD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 3,624,000 |
4 Mar 2004 | SGD | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 3,116,000 |
3 Mar 2004 | SGD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 4,128,000 |
2 Mar 2004 | SGD | 0.27 | 0.275 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 3,877,000 |
1 Mar 2004 | SGD | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,026,000 |
27 Feb 2004 | SGD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 2,021,000 |
26 Feb 2004 | SGD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,608,000 |
25 Feb 2004 | SGD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,907,000 |
24 Feb 2004 | SGD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 2,632,000 |
23 Feb 2004 | SGD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 3,673,000 |
20 Feb 2004 | SGD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 3,226,000 |
19 Feb 2004 | SGD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 755,000 |
18 Feb 2004 | SGD | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 2,463,000 |
17 Feb 2004 | SGD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,723,000 |
16 Feb 2004 | SGD | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 7,852,000 |
13 Feb 2004 | SGD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 4,086,000 |
12 Feb 2004 | SGD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,442,000 |