Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | SGD | 2.2 | 2.21 | 2.18 | 2.2 | 2.2 | +0.02 (+0.92%) | 6,993,000 |
24 Jun 2004 | SGD | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 6,130,000 |
23 Jun 2004 | SGD | 2.19 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 6,892,000 |
22 Jun 2004 | SGD | 2.18 | 2.19 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 2,092,000 |
21 Jun 2004 | SGD | 2.21 | 2.22 | 2.18 | 2.18 | 2.18 | -0.02 (-0.91%) | 6,553,000 |
18 Jun 2004 | SGD | 2.21 | 2.21 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 6,220,000 |
17 Jun 2004 | SGD | 2.2 | 2.21 | 2.17 | 2.21 | 2.21 | +0.01 (+0.45%) | 8,878,000 |
16 Jun 2004 | SGD | 2.2 | 2.22 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 6,735,000 |
15 Jun 2004 | SGD | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | +0.04 (+1.83%) | 12,669,000 |
14 Jun 2004 | SGD | 2.18 | 2.2 | 2.17 | 2.18 | 2.18 | -0.01 (-0.46%) | 2,496,000 |
11 Jun 2004 | SGD | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 2,201,000 |
10 Jun 2004 | SGD | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 5,744,000 |
9 Jun 2004 | SGD | 2.2 | 2.22 | 2.17 | 2.19 | 2.19 | 0.0 (0.0%) | 6,386,000 |
8 Jun 2004 | SGD | 2.16 | 2.2 | 2.16 | 2.19 | 2.19 | +0.06 (+2.82%) | 11,752,000 |
7 Jun 2004 | SGD | 2.14 | 2.16 | 2.13 | 2.13 | 2.13 | +0.02 (+0.95%) | 9,204,000 |
4 Jun 2004 | SGD | 2.12 | 2.12 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 6,536,000 |
3 Jun 2004 | SGD | 2.14 | 2.16 | 2.08 | 2.11 | 2.11 | -0.02 (-0.94%) | 10,045,000 |
1 Jun 2004 | SGD | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 1,127,000 |
31 May 2004 | SGD | 2.14 | 2.15 | 2.11 | 2.14 | 2.14 | 0.0 (0.0%) | 6,883,000 |
28 May 2004 | SGD | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 7,596,000 |
27 May 2004 | SGD | 2.09 | 2.13 | 2.08 | 2.12 | 2.12 | +0.05 (+2.42%) | 13,052,000 |
26 May 2004 | SGD | 2.05 | 2.09 | 2.04 | 2.07 | 2.07 | +0.06 (+2.99%) | 11,885,000 |
25 May 2004 | SGD | 2.02 | 2.03 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 7,941,000 |
24 May 2004 | SGD | 2.02 | 2.04 | 2 | 2.03 | 2.03 | +0.03 (+1.50%) | 5,065,000 |
21 May 2004 | SGD | 2.01 | 2.04 | 2 | 2 | 2 | 0.0 (0.0%) | 8,308,000 |
20 May 2004 | SGD | 2.03 | 2.03 | 1.99 | 2 | 2 | -0.03 (-1.48%) | 8,673,000 |
19 May 2004 | SGD | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | +0.02 (+1.00%) | 14,908,000 |
18 May 2004 | SGD | 1.96 | 2.02 | 1.96 | 2.01 | 2.01 | +0.06 (+3.08%) | 13,670,000 |
17 May 2004 | SGD | 2.06 | 2.06 | 1.91 | 1.95 | 1.95 | -0.11 (-5.34%) | 23,531,000 |
14 May 2004 | SGD | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | +0.1 (+5.10%) | 26,482,000 |