Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2004 | SGD | 2.1 | 2.15 | 2.09 | 2.13 | 2.13 | +0.05 (+2.40%) | 21,142,000 |
17 Feb 2004 | SGD | 2.05 | 2.1 | 2.04 | 2.08 | 2.08 | +0.05 (+2.46%) | 13,055,000 |
16 Feb 2004 | SGD | 2.04 | 2.06 | 2.01 | 2.03 | 2.03 | -0.03 (-1.46%) | 11,504,000 |
13 Feb 2004 | SGD | 2.12 | 2.14 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 17,818,000 |
12 Feb 2004 | SGD | 2.17 | 2.19 | 2.01 | 2.09 | 2.09 | -0.07 (-3.24%) | 40,750,000 |
11 Feb 2004 | SGD | 2.22 | 2.24 | 2.16 | 2.16 | 2.16 | -0.06 (-2.70%) | 9,774,000 |
10 Feb 2004 | SGD | 2.27 | 2.27 | 2.22 | 2.22 | 2.22 | -0.04 (-1.77%) | 7,065,000 |
9 Feb 2004 | SGD | 2.24 | 2.26 | 2.22 | 2.26 | 2.26 | +0.04 (+1.80%) | 6,568,000 |
6 Feb 2004 | SGD | 2.22 | 2.25 | 2.22 | 2.22 | 2.22 | +0.01 (+0.45%) | 8,769,000 |
5 Feb 2004 | SGD | 2.19 | 2.24 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 9,957,000 |
4 Feb 2004 | SGD | 2.23 | 2.23 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 12,541,000 |
3 Feb 2004 | SGD | 2.27 | 2.27 | 2.21 | 2.22 | 2.22 | -0.07 (-3.06%) | 14,877,000 |
30 Jan 2004 | SGD | 2.31 | 2.31 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 3,968,000 |
29 Jan 2004 | SGD | 2.27 | 2.31 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 16,784,000 |
28 Jan 2004 | SGD | 2.37 | 2.37 | 2.28 | 2.3 | 2.3 | -0.07 (-2.95%) | 5,400,000 |
27 Jan 2004 | SGD | 2.41 | 2.42 | 2.33 | 2.37 | 2.37 | -0.02 (-0.84%) | 9,316,000 |
26 Jan 2004 | SGD | 2.33 | 2.46 | 2.29 | 2.39 | 2.39 | +0.11 (+4.82%) | 51,553,000 |
21 Jan 2004 | SGD | 2.27 | 2.31 | 2.27 | 2.28 | 2.28 | +0.04 (+1.79%) | 5,983,000 |
20 Jan 2004 | SGD | 2.23 | 2.26 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 7,024,000 |
19 Jan 2004 | SGD | 2.25 | 2.25 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 5,492,000 |
16 Jan 2004 | SGD | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | +0.03 (+1.36%) | 6,545,000 |
15 Jan 2004 | SGD | 2.23 | 2.25 | 2.19 | 2.21 | 2.21 | -0.02 (-0.90%) | 5,287,000 |
14 Jan 2004 | SGD | 2.22 | 2.28 | 2.22 | 2.23 | 2.23 | 0.0 (0.0%) | 5,829,000 |
13 Jan 2004 | SGD | 2.22 | 2.25 | 2.2 | 2.23 | 2.23 | +0.03 (+1.36%) | 3,949,000 |
12 Jan 2004 | SGD | 2.27 | 2.28 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 6,248,000 |
9 Jan 2004 | SGD | 2.28 | 2.32 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 4,850,000 |
8 Jan 2004 | SGD | 2.31 | 2.32 | 2.27 | 2.29 | 2.29 | -0.02 (-0.87%) | 2,903,000 |
7 Jan 2004 | SGD | 2.29 | 2.33 | 2.27 | 2.31 | 2.31 | +0.02 (+0.87%) | 4,897,000 |
6 Jan 2004 | SGD | 2.29 | 2.36 | 2.26 | 2.29 | 2.29 | 0.0 (0.0%) | 13,361,000 |
5 Jan 2004 | SGD | 2.25 | 2.31 | 2.22 | 2.29 | 2.29 | +0.06 (+2.69%) | 14,885,000 |