Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | SGD | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | -0.02 (-0.88%) | 32,300 |
21 Jul 2004 | SGD | 2.26 | 2.27 | 2.25 | 2.26 | 2.26 | +0.03 (+1.35%) | 56,700 |
20 Jul 2004 | SGD | 2.24 | 2.26 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 50,200 |
19 Jul 2004 | SGD | 2.25 | 2.26 | 2.24 | 2.26 | 2.26 | 0.0 (0.0%) | 30,800 |
16 Jul 2004 | SGD | 2.25 | 2.26 | 2.23 | 2.26 | 2.26 | +0.01 (+0.44%) | 36,800 |
15 Jul 2004 | SGD | 2.25 | 2.26 | 2.23 | 2.25 | 2.25 | -0.02 (-0.88%) | 43,200 |
14 Jul 2004 | SGD | 2.27 | 2.28 | 2.26 | 2.27 | 2.27 | -0.01 (-0.44%) | 31,100 |
13 Jul 2004 | SGD | 2.27 | 2.28 | 2.25 | 2.28 | 2.28 | +0.02 (+0.88%) | 30,500 |
12 Jul 2004 | SGD | 2.24 | 2.27 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 51,500 |
9 Jul 2004 | SGD | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | +0.02 (+0.90%) | 23,400 |
8 Jul 2004 | SGD | 2.25 | 2.26 | 2.22 | 2.22 | 2.22 | -0.03 (-1.33%) | 22,900 |
7 Jul 2004 | SGD | 2.25 | 2.25 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 21,900 |
6 Jul 2004 | SGD | 2.25 | 2.26 | 2.25 | 2.25 | 2.25 | +0.01 (+0.45%) | 45,500 |
5 Jul 2004 | SGD | 2.23 | 2.24 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 60,900 |
2 Jul 2004 | SGD | 2.23 | 2.25 | 2.22 | 2.23 | 2.23 | -0.03 (-1.33%) | 58,900 |
1 Jul 2004 | SGD | 2.26 | 2.27 | 2.25 | 2.26 | 2.26 | +0.02 (+0.89%) | 38,400 |
30 Jun 2004 | SGD | 2.23 | 2.25 | 2.23 | 2.24 | 2.24 | +0.01 (+0.45%) | 16,000 |
29 Jun 2004 | SGD | 2.23 | 2.24 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 21,900 |
28 Jun 2004 | SGD | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | +0.06 (+2.76%) | 19,000 |
25 Jun 2004 | SGD | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | -0.02 (-0.91%) | 14,600 |
24 Jun 2004 | SGD | 2.17 | 2.19 | 2.16 | 2.19 | 2.19 | +0.05 (+2.34%) | 13,200 |
23 Jun 2004 | SGD | 2.15 | 2.15 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 10,700 |
22 Jun 2004 | SGD | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 10,200 |
21 Jun 2004 | SGD | 2.18 | 2.18 | 2.15 | 2.16 | 2.16 | 0.0 (0.0%) | 18,000 |
18 Jun 2004 | SGD | 2.17 | 2.17 | 2.16 | 2.16 | 2.16 | -0.03 (-1.37%) | 19,700 |
17 Jun 2004 | SGD | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | -0.02 (-0.90%) | 5,300 |
16 Jun 2004 | SGD | 2.21 | 2.21 | 2.19 | 2.21 | 2.21 | +0.01 (+0.45%) | 16,100 |
15 Jun 2004 | SGD | 2.18 | 2.2 | 2.18 | 2.2 | 2.2 | -0.03 (-1.35%) | 15,300 |
14 Jun 2004 | SGD | 2.26 | 2.27 | 2.23 | 2.23 | 2.23 | -0.03 (-1.33%) | 24,600 |
11 Jun 2004 | SGD | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.0 (0.0%) | 13,700 |