Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2004 | SGD | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.015 (+3%) | 4,631,000 |
6 Oct 2004 | SGD | 0.505 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 3,310,000 |
5 Oct 2004 | SGD | 0.51 | 0.515 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 3,325,000 |
4 Oct 2004 | SGD | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 2,159,000 |
1 Oct 2004 | SGD | 0.505 | 0.515 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 4,985,000 |
30 Sep 2004 | SGD | 0.52 | 0.53 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 5,180,000 |
29 Sep 2004 | SGD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,261,000 |
28 Sep 2004 | SGD | 0.53 | 0.54 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 3,409,000 |
27 Sep 2004 | SGD | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 3,167,000 |
24 Sep 2004 | SGD | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 4,188,000 |
23 Sep 2004 | SGD | 0.515 | 0.535 | 0.51 | 0.53 | 0.53 | +0.015 (+2.91%) | 10,622,000 |
22 Sep 2004 | SGD | 0.505 | 0.52 | 0.505 | 0.515 | 0.515 | +0.025 (+5.10%) | 12,897,000 |
21 Sep 2004 | SGD | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 1,163,000 |
20 Sep 2004 | SGD | 0.505 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 1,307,000 |
17 Sep 2004 | SGD | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 4,703,000 |
16 Sep 2004 | SGD | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 2,512,000 |
15 Sep 2004 | SGD | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 580,000 |
14 Sep 2004 | SGD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 936,000 |
13 Sep 2004 | SGD | 0.495 | 0.51 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 4,478,000 |
10 Sep 2004 | SGD | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 2,827,000 |
9 Sep 2004 | SGD | 0.49 | 0.495 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,607,000 |
8 Sep 2004 | SGD | 0.48 | 0.49 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 4,706,000 |
7 Sep 2004 | SGD | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 1,311,000 |
6 Sep 2004 | SGD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 314,000 |
3 Sep 2004 | SGD | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 442,000 |
2 Sep 2004 | SGD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 353,000 |
1 Sep 2004 | SGD | 0.47 | 0.495 | 0.47 | 0.485 | 0.485 | +0.02 (+4.30%) | 6,911,000 |
31 Aug 2004 | SGD | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,400,000 |
30 Aug 2004 | SGD | 0.48 | 0.485 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,404,000 |
27 Aug 2004 | SGD | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 603,000 |