Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2004 | SGD | 14.2 | 14.2 | 14.1 | 14.1 | 14.1 | -0.1 (-0.70%) | 1,616,000 |
4 Oct 2004 | SGD | 14 | 14.2 | 14 | 14.2 | 14.2 | +0.2 (+1.43%) | 1,995,000 |
1 Oct 2004 | SGD | 14 | 14.1 | 14 | 14 | 14 | 0.0 (0.0%) | 1,470,000 |
30 Sep 2004 | SGD | 14 | 14 | 13.9 | 14 | 14 | 0.0 (0.0%) | 3,199,000 |
29 Sep 2004 | SGD | 13.9 | 14 | 13.9 | 14 | 14 | +0.1 (+0.72%) | 1,094,000 |
28 Sep 2004 | SGD | 13.7 | 13.9 | 13.7 | 13.9 | 13.9 | +0.2 (+1.46%) | 1,343,000 |
27 Sep 2004 | SGD | 13.7 | 13.8 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 880,000 |
24 Sep 2004 | SGD | 13.9 | 13.9 | 13.7 | 13.7 | 13.7 | -0.2 (-1.44%) | 1,240,000 |
23 Sep 2004 | SGD | 13.8 | 13.9 | 13.8 | 13.9 | 13.9 | 0.0 (0.0%) | 1,326,000 |
22 Sep 2004 | SGD | 14 | 14.1 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 1,903,000 |
21 Sep 2004 | SGD | 13.9 | 14.1 | 13.9 | 14 | 14 | -0.1 (-0.71%) | 1,339,000 |
20 Sep 2004 | SGD | 14.1 | 14.2 | 14 | 14.1 | 14.1 | 0.0 (0.0%) | 1,258,000 |
17 Sep 2004 | SGD | 14 | 14.1 | 14 | 14.1 | 14.1 | +0.1 (+0.71%) | 1,192,000 |
16 Sep 2004 | SGD | 14.2 | 14.2 | 14 | 14 | 14 | -0.2 (-1.41%) | 1,401,000 |
15 Sep 2004 | SGD | 14 | 14.2 | 14 | 14.2 | 14.2 | +0.2 (+1.43%) | 2,119,000 |
14 Sep 2004 | SGD | 14 | 14 | 13.9 | 14 | 14 | 0.0 (0.0%) | 2,430,000 |
13 Sep 2004 | SGD | 13.9 | 14 | 13.9 | 14 | 14 | +0.1 (+0.72%) | 1,411,000 |
10 Sep 2004 | SGD | 13.8 | 13.9 | 13.7 | 13.9 | 13.9 | +0.2 (+1.46%) | 1,331,000 |
9 Sep 2004 | SGD | 13.8 | 13.9 | 13.7 | 13.7 | 13.7 | -0.2 (-1.44%) | 1,772,000 |
8 Sep 2004 | SGD | 13.7 | 13.9 | 13.6 | 13.9 | 13.9 | +0.2 (+1.46%) | 3,119,000 |
7 Sep 2004 | SGD | 13.6 | 13.7 | 13.5 | 13.7 | 13.7 | +0.2 (+1.48%) | 1,443,000 |
6 Sep 2004 | SGD | 13.7 | 13.7 | 13.5 | 13.5 | 13.5 | -0.2 (-1.46%) | 1,676,000 |
3 Sep 2004 | SGD | 13.6 | 13.7 | 13.5 | 13.7 | 13.7 | +0.1 (+0.74%) | 4,105,000 |
2 Sep 2004 | SGD | 13.5 | 13.6 | 13.4 | 13.6 | 13.6 | +0.1 (+0.74%) | 4,304,000 |
1 Sep 2004 | SGD | 13.2 | 13.5 | 13.2 | 13.5 | 13.5 | +0.2 (+1.50%) | 2,587,000 |
31 Aug 2004 | SGD | 13.2 | 13.3 | 13.1 | 13.3 | 13.3 | +0.1 (+0.76%) | 1,143,000 |
30 Aug 2004 | SGD | 13.2 | 13.3 | 13.1 | 13.2 | 13.2 | 0.0 (0.0%) | 1,301,000 |
27 Aug 2004 | SGD | 13.3 | 13.3 | 13.1 | 13.2 | 13.2 | -0.1 (-0.75%) | 1,144,000 |
26 Aug 2004 | SGD | 13.2 | 13.4 | 13.2 | 13.3 | 13.3 | +0.1 (+0.76%) | 2,709,000 |
25 Aug 2004 | SGD | 13.1 | 13.3 | 13.1 | 13.2 | 13.2 | +0.1 (+0.76%) | 3,205,000 |