Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2004 | SGD | 12 | 12.1 | 11.9 | 12 | 12 | +0.2 (+1.69%) | 2,648,000 |
27 May 2004 | SGD | 11.8 | 11.9 | 11.7 | 11.8 | 11.8 | 0.0 (0.0%) | 1,514,000 |
26 May 2004 | SGD | 11.9 | 11.9 | 11.7 | 11.8 | 11.8 | +0.1 (+0.85%) | 2,271,000 |
25 May 2004 | SGD | 11.7 | 11.7 | 11.6 | 11.7 | 11.7 | 0.0 (0.0%) | 901,000 |
24 May 2004 | SGD | 11.8 | 11.8 | 11.6 | 11.7 | 11.7 | -0.1 (-0.85%) | 1,783,000 |
21 May 2004 | SGD | 11.6 | 11.8 | 11.6 | 11.8 | 11.8 | +0.2 (+1.72%) | 1,497,000 |
20 May 2004 | SGD | 11.8 | 11.8 | 11.6 | 11.6 | 11.6 | -0.2 (-1.69%) | 1,348,000 |
19 May 2004 | SGD | 11.9 | 12 | 11.8 | 11.8 | 11.8 | +0.1 (+0.85%) | 3,640,000 |
18 May 2004 | SGD | 11.8 | 11.9 | 11.6 | 11.7 | 11.7 | 0.0 (0.0%) | 2,024,000 |
17 May 2004 | SGD | 11.9 | 11.9 | 11.5 | 11.7 | 11.7 | -0.3 (-2.50%) | 4,557,000 |
14 May 2004 | SGD | 12 | 12.2 | 11.9 | 12 | 12 | 0.0 (0.0%) | 2,588,000 |
13 May 2004 | SGD | 12.1 | 12.2 | 12 | 12 | 12 | -0.1 (-0.83%) | 2,239,000 |
12 May 2004 | SGD | 12.3 | 12.4 | 12.1 | 12.1 | 12.1 | -0.2 (-1.63%) | 1,587,000 |
11 May 2004 | SGD | 12.2 | 12.3 | 12.1 | 12.3 | 12.3 | +0.3 (+2.50%) | 1,792,000 |
10 May 2004 | SGD | 12.2 | 12.2 | 12 | 12 | 12 | -0.4 (-3.23%) | 2,780,000 |
7 May 2004 | SGD | 12.6 | 12.6 | 12.4 | 12.4 | 12.4 | -0.2 (-1.59%) | 1,690,000 |
6 May 2004 | SGD | 12.5 | 12.7 | 12.4 | 12.6 | 12.6 | 0.0 (0.0%) | 7,278,000 |
5 May 2004 | SGD | 12.3 | 12.6 | 12.3 | 12.6 | 12.6 | +0.4 (+3.28%) | 4,873,000 |
4 May 2004 | SGD | 12.1 | 12.3 | 12.1 | 12.2 | 12.2 | +0.1 (+0.83%) | 2,293,000 |
3 May 2004 | SGD | 12.1 | 12.1 | 11.9 | 12.1 | 12.1 | 0.0 (0.0%) | 992,000 |
30 Apr 2004 | SGD | 11.7 | 12.1 | 11.7 | 12.1 | 12.1 | +0.4 (+3.42%) | 3,085,000 |
29 Apr 2004 | SGD | 11.8 | 11.8 | 11.7 | 11.7 | 11.7 | -0.2 (-1.68%) | 1,069,000 |
28 Apr 2004 | SGD | 11.9 | 11.9 | 11.8 | 11.9 | 11.9 | 0.0 (0.0%) | 1,067,000 |
27 Apr 2004 | SGD | 12 | 12 | 11.9 | 11.9 | 11.9 | -0.1 (-0.83%) | 1,356,000 |
26 Apr 2004 | SGD | 12 | 12 | 11.9 | 12 | 12 | 0.0 (0.0%) | 1,255,000 |
23 Apr 2004 | SGD | 12.2 | 12.2 | 11.9 | 12 | 12 | -0.2 (-1.64%) | 2,345,000 |
22 Apr 2004 | SGD | 12 | 12.2 | 12 | 12.2 | 12.2 | +0.1 (+0.83%) | 1,176,000 |
21 Apr 2004 | SGD | 12.1 | 12.1 | 12 | 12.1 | 12.1 | 0.0 (0.0%) | 1,334,000 |
20 Apr 2004 | SGD | 12 | 12.1 | 12 | 12.1 | 12.1 | +0.2 (+1.68%) | 921,000 |
19 Apr 2004 | SGD | 12.1 | 12.1 | 11.9 | 11.9 | 11.9 | -0.2 (-1.65%) | 1,098,000 |