Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | SGD | 12.4 | 12.5 | 12.3 | 12.4 | 12.4 | +0.1 (+0.81%) | 3,873,000 |
9 Jul 2004 | SGD | 12.3 | 12.5 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 2,213,000 |
8 Jul 2004 | SGD | 12.4 | 12.4 | 12.2 | 12.3 | 12.3 | -0.2 (-1.60%) | 1,164,000 |
7 Jul 2004 | SGD | 12.4 | 12.5 | 12.3 | 12.5 | 12.5 | +0.2 (+1.63%) | 2,286,000 |
6 Jul 2004 | SGD | 12.5 | 12.7 | 12.3 | 12.3 | 12.3 | -0.2 (-1.60%) | 4,327,000 |
5 Jul 2004 | SGD | 12.1 | 12.5 | 12.1 | 12.5 | 12.5 | +0.3 (+2.46%) | 4,030,000 |
2 Jul 2004 | SGD | 12.1 | 12.2 | 12 | 12.2 | 12.2 | +0.1 (+0.83%) | 1,065,000 |
1 Jul 2004 | SGD | 12 | 12.1 | 12 | 12.1 | 12.1 | 0.0 (0.0%) | 2,511,000 |
30 Jun 2004 | SGD | 12 | 12.2 | 12 | 12.1 | 12.1 | -0.1 (-0.82%) | 3,472,000 |
29 Jun 2004 | SGD | 12 | 12.2 | 12 | 12.2 | 12.2 | +0.2 (+1.67%) | 1,015,000 |
28 Jun 2004 | SGD | 12 | 12.1 | 11.9 | 12 | 12 | 0.0 (0.0%) | 656,000 |
25 Jun 2004 | SGD | 11.9 | 12.1 | 11.9 | 12 | 12 | +0.1 (+0.84%) | 1,511,000 |
24 Jun 2004 | SGD | 12.1 | 12.1 | 11.9 | 11.9 | 11.9 | -0.2 (-1.65%) | 1,907,000 |
23 Jun 2004 | SGD | 12 | 12.1 | 11.9 | 12.1 | 12.1 | +0.1 (+0.83%) | 1,717,000 |
22 Jun 2004 | SGD | 12 | 12.1 | 11.9 | 12 | 12 | +0.1 (+0.84%) | 589,000 |
21 Jun 2004 | SGD | 12.1 | 12.1 | 11.9 | 11.9 | 11.9 | -0.1 (-0.83%) | 954,000 |
18 Jun 2004 | SGD | 12.1 | 12.1 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 2,175,000 |
17 Jun 2004 | SGD | 12.2 | 12.2 | 12.1 | 12.1 | 12.1 | -0.2 (-1.63%) | 1,659,000 |
16 Jun 2004 | SGD | 12.2 | 12.3 | 12.1 | 12.3 | 12.3 | +0.2 (+1.65%) | 1,584,000 |
15 Jun 2004 | SGD | 12.1 | 12.3 | 12 | 12.1 | 12.1 | 0.0 (0.0%) | 1,807,000 |
14 Jun 2004 | SGD | 12.3 | 12.3 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 1,278,000 |
11 Jun 2004 | SGD | 12.3 | 12.3 | 12.1 | 12.1 | 12.1 | -0.2 (-1.63%) | 1,297,000 |
10 Jun 2004 | SGD | 12.2 | 12.3 | 12.1 | 12.3 | 12.3 | +0.2 (+1.65%) | 1,206,000 |
9 Jun 2004 | SGD | 12.1 | 12.2 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 1,496,000 |
8 Jun 2004 | SGD | 12.1 | 12.2 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 1,998,000 |
7 Jun 2004 | SGD | 12.1 | 12.2 | 12 | 12.1 | 12.1 | +0.1 (+0.83%) | 1,781,000 |
4 Jun 2004 | SGD | 12 | 12.1 | 11.9 | 12 | 12 | 0.0 (0.0%) | 1,088,000 |
3 Jun 2004 | SGD | 12 | 12.1 | 11.8 | 12 | 12 | 0.0 (0.0%) | 2,124,000 |
1 Jun 2004 | SGD | 12.1 | 12.1 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 1,231,000 |
31 May 2004 | SGD | 12.2 | 12.2 | 11.9 | 12.1 | 12.1 | +0.1 (+0.83%) | 1,451,000 |