Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2004 | SGD | 2.79 | 2.81 | 2.79 | 2.81 | 2.81 | +0.02 (+0.72%) | 8,703,000 |
17 Sep 2004 | SGD | 2.79 | 2.8 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 1,079,000 |
16 Sep 2004 | SGD | 2.8 | 2.81 | 2.79 | 2.79 | 2.79 | -0.01 (-0.36%) | 6,972,000 |
15 Sep 2004 | SGD | 2.8 | 2.81 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 102,730,000 |
14 Sep 2004 | SGD | 2.8 | 2.82 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 27,744,000 |
13 Sep 2004 | SGD | 2.81 | 2.83 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 67,273,000 |
10 Sep 2004 | SGD | 2.8 | 2.81 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 51,784,000 |
9 Sep 2004 | SGD | 2.8 | 2.81 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 21,956,000 |
8 Sep 2004 | SGD | 2.81 | 2.82 | 2.8 | 2.8 | 2.8 | -0.01 (-0.36%) | 38,213,000 |
7 Sep 2004 | SGD | 2.81 | 2.82 | 2.81 | 2.81 | 2.81 | 0.0 (0.0%) | 21,362,000 |
6 Sep 2004 | SGD | 2.82 | 2.83 | 2.81 | 2.81 | 2.81 | -0.01 (-0.35%) | 33,742,000 |
3 Sep 2004 | SGD | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 14,312,000 |
2 Sep 2004 | SGD | 2.83 | 2.85 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 19,065,000 |
1 Sep 2004 | SGD | 2.83 | 2.85 | 2.82 | 2.82 | 2.82 | 0.0 (0.0%) | 14,317,000 |
31 Aug 2004 | SGD | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.03 (-1.05%) | 3,951,000 |
30 Aug 2004 | SGD | 2.84 | 2.85 | 2.84 | 2.85 | 2.85 | +0.01 (+0.35%) | 7,507,000 |
27 Aug 2004 | SGD | 2.84 | 2.86 | 2.84 | 2.84 | 2.84 | -0.01 (-0.35%) | 6,767,000 |
26 Aug 2004 | SGD | 2.83 | 2.85 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 5,455,000 |
25 Aug 2004 | SGD | 2.83 | 2.84 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 13,107,000 |
24 Aug 2004 | SGD | 2.85 | 2.85 | 2.83 | 2.84 | 2.84 | -0.01 (-0.35%) | 5,176,000 |
23 Aug 2004 | SGD | 2.86 | 2.86 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 3,710,000 |
20 Aug 2004 | SGD | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | +0.02 (+0.70%) | 6,589,000 |
19 Aug 2004 | SGD | 2.84 | 2.84 | 2.83 | 2.84 | 2.84 | +0.01 (+0.35%) | 3,504,000 |
18 Aug 2004 | SGD | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -0.01 (-0.35%) | 20,193,000 |
17 Aug 2004 | SGD | 2.86 | 2.87 | 2.84 | 2.84 | 2.84 | -0.02 (-0.70%) | 13,289,000 |
16 Aug 2004 | SGD | 2.86 | 2.87 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 8,209,000 |
13 Aug 2004 | SGD | 2.86 | 2.87 | 2.86 | 2.86 | 2.86 | 0.0 (0.0%) | 12,262,000 |
12 Aug 2004 | SGD | 2.87 | 2.9 | 2.86 | 2.86 | 2.86 | -0.02 (-0.69%) | 14,927,000 |
11 Aug 2004 | SGD | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | +0.02 (+0.70%) | 10,647,000 |
10 Aug 2004 | SGD | 2.86 | 2.87 | 2.85 | 2.86 | 2.86 | -0.09 (-3.05%) | 24,851,000 |