Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | SGD | 1.99 | 2.07 | 1.99 | 2.06 | 2.06 | +0.07 (+3.52%) | 135,500 |
30 Jan 2004 | SGD | 1.98 | 2 | 1.97 | 1.99 | 1.99 | +0.03 (+1.53%) | 24,200 |
29 Jan 2004 | SGD | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 233,300 |
28 Jan 2004 | SGD | 1.99 | 2 | 1.96 | 1.96 | 1.96 | -0.05 (-2.49%) | 170,300 |
27 Jan 2004 | SGD | 2.02 | 2.02 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 79,900 |
26 Jan 2004 | SGD | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 74,500 |
21 Jan 2004 | SGD | 1.98 | 2 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 61,400 |
20 Jan 2004 | SGD | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | +0.03 (+1.55%) | 45,800 |
19 Jan 2004 | SGD | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | +0.02 (+1.04%) | 22,500 |
16 Jan 2004 | SGD | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 35,300 |
15 Jan 2004 | SGD | 1.94 | 1.94 | 1.9 | 1.91 | 1.91 | -0.05 (-2.55%) | 39,700 |
14 Jan 2004 | SGD | 1.93 | 1.96 | 1.91 | 1.96 | 1.96 | +0.03 (+1.55%) | 70,000 |
13 Jan 2004 | SGD | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 87,200 |
12 Jan 2004 | SGD | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 63,700 |
9 Jan 2004 | SGD | 1.98 | 2 | 1.96 | 1.98 | 1.98 | +0.02 (+1.02%) | 73,000 |
8 Jan 2004 | SGD | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | +0.03 (+1.55%) | 46,700 |
7 Jan 2004 | SGD | 1.93 | 1.97 | 1.91 | 1.93 | 1.93 | -0.12 (-5.85%) | 121,200 |
6 Jan 2004 | SGD | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 95,200 |
5 Jan 2004 | SGD | 2 | 2.07 | 2 | 2.05 | 2.05 | +0.06 (+3.02%) | 161,100 |
2 Jan 2004 | SGD | 1.99 | 2 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 92,900 |
31 Dec 2003 | SGD | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 48,600 |
30 Dec 2003 | SGD | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | +0.04 (+2.09%) | 57,300 |
29 Dec 2003 | SGD | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 17,400 |
26 Dec 2003 | SGD | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 17,900 |
24 Dec 2003 | SGD | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 7,000 |
23 Dec 2003 | SGD | 1.91 | 1.91 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 45,000 |
22 Dec 2003 | SGD | 1.9 | 1.93 | 1.9 | 1.91 | 1.91 | +0.04 (+2.14%) | 48,200 |
19 Dec 2003 | SGD | 1.9 | 1.9 | 1.86 | 1.87 | 1.87 | -0.02 (-1.06%) | 12,500 |
18 Dec 2003 | SGD | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | +0.04 (+2.16%) | 45,200 |
17 Dec 2003 | SGD | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | -0.02 (-1.07%) | 12,300 |