Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | SGD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
9 Jun 2004 | SGD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
8 Jun 2004 | SGD | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 0 |
7 Jun 2004 | SGD | 3.96 | 4.12 | 3.92 | 4.02 | 4.02 | +0.14 (+3.61%) | 3,109,000 |
4 Jun 2004 | SGD | 3.82 | 3.9 | 3.76 | 3.88 | 3.88 | +0.1 (+2.65%) | 1,686,000 |
3 Jun 2004 | SGD | 3.8 | 3.84 | 3.68 | 3.78 | 3.78 | +0.06 (+1.61%) | 1,740,000 |
1 Jun 2004 | SGD | 3.74 | 3.74 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 503,000 |
31 May 2004 | SGD | 3.8 | 3.8 | 3.68 | 3.72 | 3.72 | -0.08 (-2.11%) | 1,477,000 |
28 May 2004 | SGD | 3.78 | 3.86 | 3.76 | 3.8 | 3.8 | +0.08 (+2.15%) | 1,451,000 |
27 May 2004 | SGD | 3.76 | 3.82 | 3.7 | 3.72 | 3.72 | -0.02 (-0.53%) | 1,379,000 |
26 May 2004 | SGD | 3.72 | 3.8 | 3.62 | 3.74 | 3.74 | +0.04 (+1.08%) | 1,728,000 |
25 May 2004 | SGD | 3.82 | 3.84 | 3.66 | 3.7 | 3.7 | -0.16 (-4.15%) | 843,000 |
24 May 2004 | SGD | 3.9 | 3.96 | 3.8 | 3.86 | 3.86 | -0.04 (-1.03%) | 1,249,000 |
21 May 2004 | SGD | 3.7 | 3.94 | 3.7 | 3.9 | 3.9 | +0.18 (+4.84%) | 3,061,000 |
20 May 2004 | SGD | 3.5 | 3.84 | 3.48 | 3.72 | 3.72 | +0.16 (+4.49%) | 4,748,000 |
19 May 2004 | SGD | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | +0.24 (+7.23%) | 2,373,000 |
18 May 2004 | SGD | 3.42 | 3.42 | 3.26 | 3.32 | 3.32 | -0.04 (-1.19%) | 2,437,000 |
17 May 2004 | SGD | 3.52 | 3.52 | 3.26 | 3.36 | 3.36 | -0.1 (-2.89%) | 1,659,000 |
14 May 2004 | SGD | 3.6 | 3.66 | 3.46 | 3.46 | 3.46 | -0.1 (-2.81%) | 1,369,000 |
13 May 2004 | SGD | 3.62 | 3.72 | 3.54 | 3.56 | 3.56 | -0.1 (-2.73%) | 1,181,000 |
12 May 2004 | SGD | 3.7 | 3.86 | 3.64 | 3.66 | 3.66 | +0.02 (+0.55%) | 2,268,000 |
11 May 2004 | SGD | 3.42 | 3.68 | 3.38 | 3.64 | 3.64 | +0.32 (+9.64%) | 4,047,000 |
10 May 2004 | SGD | 3.22 | 3.36 | 3.12 | 3.32 | 3.32 | +0.12 (+3.75%) | 2,161,000 |
7 May 2004 | SGD | 3.32 | 3.32 | 3.14 | 3.2 | 3.2 | -0.16 (-4.76%) | 3,084,000 |
6 May 2004 | SGD | 3.5 | 3.54 | 3.34 | 3.36 | 3.36 | -0.12 (-3.45%) | 1,320,000 |
5 May 2004 | SGD | 3.42 | 3.56 | 3.4 | 3.48 | 3.48 | +0.12 (+3.57%) | 3,348,000 |
4 May 2004 | SGD | 3.32 | 3.4 | 3.32 | 3.36 | 3.36 | +0.04 (+1.20%) | 2,130,000 |
3 May 2004 | SGD | 3.26 | 3.36 | 3.16 | 3.32 | 3.32 | +0.06 (+1.84%) | 1,404,000 |
30 Apr 2004 | SGD | 3.1 | 3.32 | 3.1 | 3.26 | 3.26 | +0.12 (+3.82%) | 5,591,000 |
29 Apr 2004 | SGD | 3.44 | 3.44 | 3.06 | 3.14 | 3.14 | -0.38 (-10.80%) | 4,057,000 |