Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2004 | SGD | 12.4 | 12.5 | 12.3 | 12.5 | 12.5 | +0.1 (+0.81%) | 1,124,000 |
16 Jan 2004 | SGD | 12.4 | 12.5 | 12.4 | 12.4 | 12.4 | 0.0 (0.0%) | 1,317,000 |
15 Jan 2004 | SGD | 12.6 | 12.6 | 12.4 | 12.4 | 12.4 | -0.1 (-0.80%) | 1,417,000 |
14 Jan 2004 | SGD | 12.6 | 12.8 | 12.5 | 12.5 | 12.5 | -0.2 (-1.57%) | 1,608,000 |
13 Jan 2004 | SGD | 12.6 | 12.7 | 12.5 | 12.7 | 12.7 | +0.2 (+1.60%) | 1,434,000 |
12 Jan 2004 | SGD | 12.4 | 12.5 | 12.3 | 12.5 | 12.5 | +0.1 (+0.81%) | 1,033,000 |
9 Jan 2004 | SGD | 12.6 | 12.8 | 12.4 | 12.4 | 12.4 | +0.1 (+0.81%) | 6,208,000 |
8 Jan 2004 | SGD | 12.5 | 12.6 | 12.3 | 12.3 | 12.3 | -0.2 (-1.60%) | 2,505,000 |
7 Jan 2004 | SGD | 12.2 | 12.5 | 12.2 | 12.5 | 12.5 | +0.3 (+2.46%) | 3,427,000 |
6 Jan 2004 | SGD | 12.3 | 12.4 | 12.1 | 12.2 | 12.2 | -0.1 (-0.81%) | 3,228,000 |
5 Jan 2004 | SGD | 12.2 | 12.3 | 12.1 | 12.3 | 12.3 | +0.1 (+0.82%) | 1,894,000 |
2 Jan 2004 | SGD | 12.1 | 12.3 | 12.1 | 12.2 | 12.2 | +0.1 (+0.83%) | 1,768,000 |
31 Dec 2003 | SGD | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 445,000 |
30 Dec 2003 | SGD | 12.1 | 12.1 | 11.9 | 12.1 | 12.1 | +0.2 (+1.68%) | 2,416,000 |
29 Dec 2003 | SGD | 11.9 | 12 | 11.8 | 11.9 | 11.9 | +0.1 (+0.85%) | 1,006,000 |
26 Dec 2003 | SGD | 11.8 | 11.9 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 250,000 |
24 Dec 2003 | SGD | 11.7 | 11.8 | 11.7 | 11.8 | 11.8 | 0.0 (0.0%) | 262,000 |
23 Dec 2003 | SGD | 11.8 | 11.8 | 11.7 | 11.8 | 11.8 | 0.0 (0.0%) | 807,000 |
22 Dec 2003 | SGD | 11.8 | 11.8 | 11.7 | 11.8 | 11.8 | 0.0 (0.0%) | 2,275,000 |
19 Dec 2003 | SGD | 11.7 | 11.8 | 11.6 | 11.8 | 11.8 | +0.1 (+0.85%) | 1,750,000 |
18 Dec 2003 | SGD | 11.7 | 11.8 | 11.6 | 11.7 | 11.7 | 0.0 (0.0%) | 3,352,000 |
17 Dec 2003 | SGD | 11.9 | 11.9 | 11.6 | 11.7 | 11.7 | -0.2 (-1.68%) | 3,640,000 |
16 Dec 2003 | SGD | 11.9 | 11.9 | 11.8 | 11.9 | 11.9 | -0.1 (-0.83%) | 1,938,000 |
15 Dec 2003 | SGD | 12.1 | 12.2 | 11.9 | 12 | 12 | 0.0 (0.0%) | 1,731,000 |
12 Dec 2003 | SGD | 12.2 | 12.3 | 11.9 | 12 | 12 | -0.2 (-1.64%) | 1,395,000 |
11 Dec 2003 | SGD | 12.2 | 12.2 | 12 | 12.2 | 12.2 | +0.1 (+0.83%) | 948,000 |
10 Dec 2003 | SGD | 11.8 | 12.1 | 11.8 | 12.1 | 12.1 | +0.3 (+2.54%) | 1,192,000 |
9 Dec 2003 | SGD | 12 | 12 | 11.8 | 11.8 | 11.8 | -0.2 (-1.67%) | 774,000 |
8 Dec 2003 | SGD | 11.8 | 12 | 11.8 | 12 | 12 | +0.1 (+0.84%) | 826,000 |
5 Dec 2003 | SGD | 11.8 | 11.9 | 11.7 | 11.9 | 11.9 | 0.0 (0.0%) | 760,000 |