Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2004 | SGD | 2.19 | 2.22 | 2.17 | 2.19 | 2.19 | +0.01 (+0.46%) | 19,789,000 |
30 Mar 2004 | SGD | 2.16 | 2.2 | 2.15 | 2.18 | 2.18 | +0.04 (+1.87%) | 12,939,000 |
29 Mar 2004 | SGD | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 4,629,000 |
26 Mar 2004 | SGD | 2.15 | 2.16 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 9,305,000 |
25 Mar 2004 | SGD | 2.17 | 2.17 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 4,298,000 |
24 Mar 2004 | SGD | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | +0.04 (+1.90%) | 18,879,000 |
23 Mar 2004 | SGD | 2.11 | 2.12 | 2.07 | 2.11 | 2.11 | -0.02 (-0.94%) | 17,469,000 |
22 Mar 2004 | SGD | 2.12 | 2.17 | 2.11 | 2.13 | 2.13 | +0.01 (+0.47%) | 23,508,000 |
19 Mar 2004 | SGD | 2.05 | 2.13 | 2.05 | 2.12 | 2.12 | +0.08 (+3.92%) | 23,037,000 |
18 Mar 2004 | SGD | 2.04 | 2.07 | 2.03 | 2.04 | 2.04 | +0.04 (+2%) | 22,904,000 |
17 Mar 2004 | SGD | 1.96 | 2 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 17,384,000 |
16 Mar 2004 | SGD | 1.94 | 1.96 | 1.91 | 1.95 | 1.95 | -0.01 (-0.51%) | 10,227,000 |
15 Mar 2004 | SGD | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 7,329,000 |
12 Mar 2004 | SGD | 1.96 | 1.97 | 1.93 | 1.97 | 1.97 | -0.01 (-0.51%) | 6,884,000 |
11 Mar 2004 | SGD | 1.94 | 2.01 | 1.93 | 1.98 | 1.98 | +0.03 (+1.54%) | 19,152,000 |
10 Mar 2004 | SGD | 1.9 | 1.95 | 1.88 | 1.95 | 1.95 | +0.04 (+2.09%) | 14,164,000 |
9 Mar 2004 | SGD | 1.95 | 1.96 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 18,728,000 |
8 Mar 2004 | SGD | 2 | 2 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 10,891,000 |
5 Mar 2004 | SGD | 1.99 | 2 | 1.94 | 1.99 | 1.99 | 0.0 (0.0%) | 20,247,000 |
4 Mar 2004 | SGD | 2.06 | 2.06 | 1.94 | 1.99 | 1.99 | -0.05 (-2.45%) | 47,793,000 |
3 Mar 2004 | SGD | 2.07 | 2.09 | 2.02 | 2.04 | 2.04 | -0.03 (-1.45%) | 20,573,000 |
2 Mar 2004 | SGD | 2.1 | 2.1 | 2.04 | 2.07 | 2.07 | -0.02 (-0.96%) | 12,802,000 |
1 Mar 2004 | SGD | 2.1 | 2.12 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 10,992,000 |
27 Feb 2004 | SGD | 2.1 | 2.11 | 2.07 | 2.1 | 2.1 | -0.01 (-0.47%) | 16,019,000 |
26 Feb 2004 | SGD | 2.14 | 2.15 | 2.08 | 2.11 | 2.11 | -0.01 (-0.47%) | 10,454,000 |
25 Feb 2004 | SGD | 2.13 | 2.16 | 2.1 | 2.12 | 2.12 | +0.03 (+1.44%) | 15,400,000 |
24 Feb 2004 | SGD | 2.12 | 2.13 | 2.06 | 2.09 | 2.09 | -0.02 (-0.95%) | 13,199,000 |
23 Feb 2004 | SGD | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | -0.06 (-2.76%) | 7,704,000 |
20 Feb 2004 | SGD | 2.17 | 2.17 | 2.13 | 2.17 | 2.17 | 0.0 (0.0%) | 3,052,000 |
19 Feb 2004 | SGD | 2.14 | 2.18 | 2.13 | 2.17 | 2.17 | +0.04 (+1.88%) | 10,114,000 |