Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | SGD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 878,000 |
10 Feb 2004 | SGD | 0.275 | 0.295 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 16,616,000 |
9 Feb 2004 | SGD | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,981,000 |
6 Feb 2004 | SGD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 5,147,000 |
5 Feb 2004 | SGD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,881,000 |
4 Feb 2004 | SGD | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 4,813,000 |
3 Feb 2004 | SGD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,612,000 |
30 Jan 2004 | SGD | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 8,894,000 |
29 Jan 2004 | SGD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,850,000 |
28 Jan 2004 | SGD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,935,000 |
27 Jan 2004 | SGD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 3,338,000 |
26 Jan 2004 | SGD | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,015,000 |
21 Jan 2004 | SGD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,627,000 |
20 Jan 2004 | SGD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,982,000 |
19 Jan 2004 | SGD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,270,000 |
16 Jan 2004 | SGD | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,439,000 |
15 Jan 2004 | SGD | 0.295 | 0.295 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 6,040,000 |
14 Jan 2004 | SGD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 5,804,000 |
13 Jan 2004 | SGD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,942,000 |
12 Jan 2004 | SGD | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,798,000 |
9 Jan 2004 | SGD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 4,510,000 |
8 Jan 2004 | SGD | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 17,292,000 |
7 Jan 2004 | SGD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 4,575,000 |
6 Jan 2004 | SGD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 5,624,000 |
5 Jan 2004 | SGD | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 6,174,000 |
2 Jan 2004 | SGD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 4,844,000 |
31 Dec 2003 | SGD | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 7,876,000 |
30 Dec 2003 | SGD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 4,875,000 |
29 Dec 2003 | SGD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,401,000 |
26 Dec 2003 | SGD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 4,109,000 |