Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2004 | SGD | 13.2 | 13.2 | 13 | 13.1 | 13.1 | -0.2 (-1.50%) | 5,073,000 |
23 Aug 2004 | SGD | 13.3 | 13.4 | 13.2 | 13.3 | 13.3 | 0.0 (0.0%) | 1,669,000 |
20 Aug 2004 | SGD | 13.4 | 13.4 | 13.2 | 13.3 | 13.3 | -0.1 (-0.75%) | 2,876,000 |
19 Aug 2004 | SGD | 13.4 | 13.4 | 13.3 | 13.4 | 13.4 | +0.2 (+1.52%) | 4,522,000 |
18 Aug 2004 | SGD | 13.1 | 13.4 | 13.1 | 13.2 | 13.2 | +0.1 (+0.76%) | 3,179,000 |
17 Aug 2004 | SGD | 13.2 | 13.4 | 13.1 | 13.1 | 13.1 | -0.1 (-0.76%) | 2,352,000 |
16 Aug 2004 | SGD | 13 | 13.3 | 13 | 13.2 | 13.2 | +0.1 (+0.76%) | 1,993,000 |
13 Aug 2004 | SGD | 13.2 | 13.2 | 13 | 13.1 | 13.1 | -0.2 (-1.50%) | 4,407,000 |
12 Aug 2004 | SGD | 13 | 13.4 | 12.9 | 13.3 | 13.3 | +0.5 (+3.91%) | 8,620,000 |
11 Aug 2004 | SGD | 12.8 | 12.9 | 12.7 | 12.8 | 12.8 | 0.0 (0.0%) | 2,095,000 |
10 Aug 2004 | SGD | 12.9 | 12.9 | 12.7 | 12.8 | 12.8 | -0.1 (-0.78%) | 2,396,000 |
6 Aug 2004 | SGD | 12.9 | 13 | 12.8 | 12.9 | 12.9 | 0.0 (0.0%) | 2,084,000 |
5 Aug 2004 | SGD | 12.6 | 13.1 | 12.6 | 12.9 | 12.9 | +0.3 (+2.38%) | 6,225,000 |
4 Aug 2004 | SGD | 12.7 | 12.8 | 12.6 | 12.6 | 12.6 | -0.1 (-0.79%) | 1,767,000 |
3 Aug 2004 | SGD | 12.7 | 12.8 | 12.7 | 12.7 | 12.7 | -0.1 (-0.78%) | 1,359,000 |
2 Aug 2004 | SGD | 12.7 | 12.8 | 12.6 | 12.8 | 12.8 | 0.0 (0.0%) | 1,570,000 |
30 Jul 2004 | SGD | 12.8 | 12.8 | 12.7 | 12.8 | 12.8 | 0.0 (0.0%) | 911,000 |
29 Jul 2004 | SGD | 12.6 | 12.8 | 12.5 | 12.8 | 12.8 | +0.2 (+1.59%) | 1,913,000 |
28 Jul 2004 | SGD | 12.7 | 12.8 | 12.6 | 12.6 | 12.6 | -0.1 (-0.79%) | 1,403,000 |
27 Jul 2004 | SGD | 12.7 | 12.8 | 12.6 | 12.7 | 12.7 | 0.0 (0.0%) | 1,409,000 |
26 Jul 2004 | SGD | 12.5 | 12.7 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 1,275,000 |
23 Jul 2004 | SGD | 12.6 | 12.7 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 818,000 |
22 Jul 2004 | SGD | 12.6 | 12.7 | 12.5 | 12.7 | 12.7 | +0.1 (+0.79%) | 2,104,000 |
21 Jul 2004 | SGD | 12.5 | 12.6 | 12.5 | 12.6 | 12.6 | +0.1 (+0.80%) | 1,535,000 |
20 Jul 2004 | SGD | 12.7 | 12.7 | 12.5 | 12.5 | 12.5 | -0.2 (-1.57%) | 1,520,000 |
19 Jul 2004 | SGD | 12.5 | 12.7 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 2,580,000 |
16 Jul 2004 | SGD | 12.6 | 12.7 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 1,263,000 |
15 Jul 2004 | SGD | 12.7 | 12.7 | 12.5 | 12.7 | 12.7 | 0.0 (0.0%) | 1,951,000 |
14 Jul 2004 | SGD | 12.6 | 12.7 | 12.5 | 12.7 | 12.7 | +0.1 (+0.79%) | 3,788,000 |
13 Jul 2004 | SGD | 12.5 | 12.6 | 12.5 | 12.6 | 12.6 | +0.2 (+1.61%) | 1,670,000 |