Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | SGD | 2.94 | 2.97 | 2.93 | 2.95 | 2.95 | +0.01 (+0.34%) | 28,515,000 |
5 Aug 2004 | SGD | 2.91 | 2.95 | 2.91 | 2.94 | 2.94 | +0.04 (+1.38%) | 58,664,000 |
4 Aug 2004 | SGD | 2.93 | 2.95 | 2.86 | 2.9 | 2.9 | +0.2 (+7.41%) | 96,679,000 |
3 Aug 2004 | SGD | 2.48 | 2.7 | 2.48 | 2.7 | 2.7 | +0.24 (+9.76%) | 75,050,000 |
2 Aug 2004 | SGD | 2.44 | 2.48 | 2.43 | 2.46 | 2.46 | +0.03 (+1.23%) | 6,980,000 |
30 Jul 2004 | SGD | 2.45 | 2.45 | 2.41 | 2.43 | 2.43 | 0.0 (0.0%) | 4,305,000 |
29 Jul 2004 | SGD | 2.42 | 2.45 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 12,427,000 |
28 Jul 2004 | SGD | 2.35 | 2.44 | 2.34 | 2.43 | 2.43 | +0.14 (+6.11%) | 25,620,000 |
27 Jul 2004 | SGD | 2.33 | 2.34 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 10,298,000 |
26 Jul 2004 | SGD | 2.3 | 2.38 | 2.28 | 2.33 | 2.33 | +0.03 (+1.30%) | 8,046,000 |
23 Jul 2004 | SGD | 2.32 | 2.33 | 2.27 | 2.3 | 2.3 | -0.02 (-0.86%) | 8,027,000 |
22 Jul 2004 | SGD | 2.36 | 2.37 | 2.32 | 2.32 | 2.32 | -0.05 (-2.11%) | 4,658,000 |
21 Jul 2004 | SGD | 2.38 | 2.4 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 9,303,000 |
20 Jul 2004 | SGD | 2.41 | 2.41 | 2.36 | 2.37 | 2.37 | -0.06 (-2.47%) | 7,003,000 |
19 Jul 2004 | SGD | 2.35 | 2.43 | 2.35 | 2.43 | 2.43 | +0.08 (+3.40%) | 20,828,000 |
16 Jul 2004 | SGD | 2.34 | 2.37 | 2.33 | 2.35 | 2.35 | +0.01 (+0.43%) | 10,855,000 |
15 Jul 2004 | SGD | 2.31 | 2.35 | 2.29 | 2.34 | 2.34 | +0.04 (+1.74%) | 7,538,000 |
14 Jul 2004 | SGD | 2.3 | 2.33 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 8,265,000 |
13 Jul 2004 | SGD | 2.27 | 2.3 | 2.26 | 2.3 | 2.3 | +0.03 (+1.32%) | 3,577,000 |
12 Jul 2004 | SGD | 2.29 | 2.3 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 8,436,000 |
9 Jul 2004 | SGD | 2.26 | 2.31 | 2.23 | 2.28 | 2.28 | 0.0 (0.0%) | 13,628,000 |
8 Jul 2004 | SGD | 2.33 | 2.35 | 2.28 | 2.28 | 2.28 | -0.07 (-2.98%) | 13,263,000 |
7 Jul 2004 | SGD | 2.36 | 2.36 | 2.34 | 2.35 | 2.35 | -0.03 (-1.26%) | 5,943,000 |
6 Jul 2004 | SGD | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | +0.04 (+1.71%) | 7,034,000 |
5 Jul 2004 | SGD | 2.3 | 2.35 | 2.3 | 2.34 | 2.34 | +0.03 (+1.30%) | 2,913,000 |
2 Jul 2004 | SGD | 2.33 | 2.33 | 2.3 | 2.31 | 2.31 | -0.03 (-1.28%) | 8,266,000 |
1 Jul 2004 | SGD | 2.37 | 2.38 | 2.31 | 2.34 | 2.34 | -0.02 (-0.85%) | 4,668,000 |
30 Jun 2004 | SGD | 2.34 | 2.37 | 2.32 | 2.36 | 2.36 | +0.04 (+1.72%) | 16,755,000 |
29 Jun 2004 | SGD | 2.26 | 2.34 | 2.26 | 2.32 | 2.32 | +0.07 (+3.11%) | 27,812,000 |
28 Jun 2004 | SGD | 2.21 | 2.25 | 2.2 | 2.25 | 2.25 | +0.05 (+2.27%) | 11,817,000 |