Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2004 | SGD | 12.6 | 12.6 | 12.5 | 12.6 | 12.6 | 0.0 (0.0%) | 651,000 |
3 Mar 2004 | SGD | 12.6 | 12.7 | 12.5 | 12.6 | 12.6 | 0.0 (0.0%) | 1,552,000 |
2 Mar 2004 | SGD | 12.8 | 12.8 | 12.4 | 12.6 | 12.6 | -0.1 (-0.79%) | 2,618,000 |
1 Mar 2004 | SGD | 12.7 | 12.8 | 12.6 | 12.7 | 12.7 | 0.0 (0.0%) | 1,523,000 |
27 Feb 2004 | SGD | 12.7 | 12.7 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 2,244,000 |
26 Feb 2004 | SGD | 12.5 | 12.7 | 12.5 | 12.7 | 12.7 | +0.3 (+2.42%) | 1,920,000 |
25 Feb 2004 | SGD | 12.3 | 12.5 | 12.3 | 12.4 | 12.4 | +0.1 (+0.81%) | 2,119,000 |
24 Feb 2004 | SGD | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 0 |
23 Feb 2004 | SGD | 12.4 | 12.4 | 12.2 | 12.3 | 12.3 | -0.1 (-0.81%) | 743,000 |
20 Feb 2004 | SGD | 12.4 | 12.4 | 12.3 | 12.4 | 12.4 | +0.1 (+0.81%) | 1,509,000 |
19 Feb 2004 | SGD | 12.3 | 12.4 | 12.3 | 12.3 | 12.3 | 0.0 (0.0%) | 800,000 |
18 Feb 2004 | SGD | 12.5 | 12.5 | 12.3 | 12.3 | 12.3 | -0.1 (-0.81%) | 2,741,000 |
17 Feb 2004 | SGD | 12.3 | 12.5 | 12.3 | 12.4 | 12.4 | +0.1 (+0.81%) | 1,174,000 |
16 Feb 2004 | SGD | 12.6 | 12.6 | 12.3 | 12.3 | 12.3 | -0.3 (-2.38%) | 2,700,000 |
13 Feb 2004 | SGD | 12.4 | 12.6 | 12.4 | 12.6 | 12.6 | +0.1 (+0.80%) | 1,645,000 |
12 Feb 2004 | SGD | 12.8 | 12.8 | 12.5 | 12.5 | 12.5 | -0.2 (-1.57%) | 2,185,000 |
11 Feb 2004 | SGD | 12.7 | 12.8 | 12.6 | 12.7 | 12.7 | +0.1 (+0.79%) | 903,000 |
10 Feb 2004 | SGD | 12.8 | 12.8 | 12.5 | 12.6 | 12.6 | -0.1 (-0.79%) | 1,807,000 |
9 Feb 2004 | SGD | 12.4 | 12.7 | 12.4 | 12.7 | 12.7 | +0.4 (+3.25%) | 1,617,000 |
6 Feb 2004 | SGD | 12.3 | 12.4 | 12.3 | 12.3 | 12.3 | +0.1 (+0.82%) | 1,210,000 |
5 Feb 2004 | SGD | 12.4 | 12.4 | 12.2 | 12.2 | 12.2 | -0.2 (-1.61%) | 1,596,000 |
4 Feb 2004 | SGD | 12.3 | 12.4 | 12.3 | 12.4 | 12.4 | +0.1 (+0.81%) | 897,000 |
3 Feb 2004 | SGD | 12.3 | 12.4 | 12.1 | 12.3 | 12.3 | -0.2 (-1.60%) | 1,840,000 |
30 Jan 2004 | SGD | 12.4 | 12.5 | 12.3 | 12.5 | 12.5 | +0.3 (+2.46%) | 1,819,000 |
29 Jan 2004 | SGD | 12.4 | 12.4 | 12.2 | 12.2 | 12.2 | -0.3 (-2.40%) | 2,883,000 |
28 Jan 2004 | SGD | 12.7 | 12.7 | 12.5 | 12.5 | 12.5 | -0.3 (-2.34%) | 1,597,000 |
27 Jan 2004 | SGD | 12.9 | 12.9 | 12.6 | 12.8 | 12.8 | 0.0 (0.0%) | 1,707,000 |
26 Jan 2004 | SGD | 12.7 | 12.8 | 12.6 | 12.8 | 12.8 | +0.1 (+0.79%) | 1,727,000 |
21 Jan 2004 | SGD | 12.6 | 12.8 | 12.6 | 12.7 | 12.7 | +0.1 (+0.79%) | 1,478,000 |
20 Jan 2004 | SGD | 12.5 | 12.6 | 12.4 | 12.6 | 12.6 | +0.1 (+0.80%) | 795,000 |