Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | SGD | 2.95 | 2.96 | 2.93 | 2.94 | 2.94 | 0.0 (0.0%) | 1,562,000 |
14 Dec 2004 | SGD | 2.92 | 2.96 | 2.92 | 2.94 | 2.94 | +0.04 (+1.38%) | 468,000 |
13 Dec 2004 | SGD | 2.93 | 2.94 | 2.9 | 2.9 | 2.9 | -0.04 (-1.36%) | 626,000 |
10 Dec 2004 | SGD | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 1,561,000 |
9 Dec 2004 | SGD | 2.98 | 2.98 | 2.91 | 2.95 | 2.95 | -0.03 (-1.01%) | 3,182,000 |
8 Dec 2004 | SGD | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | +0.01 (+0.34%) | 1,846,000 |
7 Dec 2004 | SGD | 3 | 3.04 | 2.96 | 2.97 | 2.97 | -0.03 (-1%) | 1,570,000 |
6 Dec 2004 | SGD | 3 | 3.04 | 2.99 | 3 | 3 | 0.0 (0.0%) | 1,532,000 |
3 Dec 2004 | SGD | 3.02 | 3.02 | 2.99 | 3 | 3 | +0.01 (+0.33%) | 1,939,000 |
2 Dec 2004 | SGD | 3 | 3.02 | 2.98 | 2.99 | 2.99 | +0.04 (+1.36%) | 2,098,000 |
1 Dec 2004 | SGD | 2.94 | 2.95 | 2.93 | 2.95 | 2.95 | 0.0 (0.0%) | 2,724,000 |
30 Nov 2004 | SGD | 2.99 | 2.99 | 2.94 | 2.95 | 2.95 | -0.04 (-1.34%) | 2,546,000 |
29 Nov 2004 | SGD | 3 | 3.02 | 2.98 | 2.99 | 2.99 | -0.01 (-0.33%) | 2,295,000 |
26 Nov 2004 | SGD | 3 | 3 | 2.99 | 3 | 3 | 0.0 (0.0%) | 1,356,000 |
25 Nov 2004 | SGD | 2.99 | 3 | 2.98 | 3 | 3 | +0.03 (+1.01%) | 718,000 |
24 Nov 2004 | SGD | 3 | 3.02 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 1,121,000 |
23 Nov 2004 | SGD | 2.96 | 3.02 | 2.96 | 3 | 3 | +0.05 (+1.69%) | 721,000 |
22 Nov 2004 | SGD | 2.95 | 2.98 | 2.95 | 2.95 | 2.95 | -0.02 (-0.67%) | 2,097,000 |
19 Nov 2004 | SGD | 2.99 | 3 | 2.97 | 2.97 | 2.97 | -0.02 (-0.67%) | 1,056,000 |
18 Nov 2004 | SGD | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -0.05 (-1.64%) | 737,000 |
17 Nov 2004 | SGD | 3.02 | 3.06 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 2,653,000 |
16 Nov 2004 | SGD | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | 0.0 (0.0%) | 1,025,000 |
12 Nov 2004 | SGD | 3 | 3.06 | 3 | 3.04 | 3.04 | +0.05 (+1.67%) | 2,053,000 |
10 Nov 2004 | SGD | 3.06 | 3.06 | 2.98 | 2.99 | 2.99 | -0.07 (-2.29%) | 3,078,000 |
9 Nov 2004 | SGD | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | +0.02 (+0.66%) | 1,632,000 |
8 Nov 2004 | SGD | 3.04 | 3.08 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 3,692,000 |
5 Nov 2004 | SGD | 3.06 | 3.06 | 3 | 3.04 | 3.04 | 0.0 (0.0%) | 3,328,000 |
4 Nov 2004 | SGD | 3.04 | 3.08 | 2.99 | 3.04 | 3.04 | +0.04 (+1.33%) | 6,210,000 |
3 Nov 2004 | SGD | 2.95 | 3 | 2.94 | 3 | 3 | +0.05 (+1.69%) | 2,247,000 |
2 Nov 2004 | SGD | 2.98 | 2.99 | 2.95 | 2.95 | 2.95 | 0.0 (0.0%) | 4,704,000 |