Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | SGD | 0.575 | 0.575 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 112,000 |
8 Jun 2004 | SGD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 98,000 |
7 Jun 2004 | SGD | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 55,000 |
4 Jun 2004 | SGD | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 79,000 |
3 Jun 2004 | SGD | 0.58 | 0.585 | 0.565 | 0.58 | 0.58 | -0.005 (-0.85%) | 216,000 |
1 Jun 2004 | SGD | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 75,000 |
31 May 2004 | SGD | 0.595 | 0.595 | 0.58 | 0.59 | 0.59 | -0.005 (-0.84%) | 61,000 |
28 May 2004 | SGD | 0.585 | 0.595 | 0.58 | 0.595 | 0.595 | +0.01 (+1.71%) | 214,000 |
27 May 2004 | SGD | 0.585 | 0.585 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 36,000 |
26 May 2004 | SGD | 0.58 | 0.585 | 0.58 | 0.585 | 0.585 | +0.015 (+2.63%) | 170,000 |
25 May 2004 | SGD | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 252,000 |
24 May 2004 | SGD | 0.56 | 0.585 | 0.56 | 0.585 | 0.585 | +0.035 (+6.36%) | 399,000 |
21 May 2004 | SGD | 0.545 | 0.565 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 261,000 |
20 May 2004 | SGD | 0.555 | 0.555 | 0.535 | 0.545 | 0.545 | -0.015 (-2.68%) | 179,000 |
19 May 2004 | SGD | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 312,000 |
18 May 2004 | SGD | 0.535 | 0.54 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 233,000 |
17 May 2004 | SGD | 0.565 | 0.565 | 0.53 | 0.54 | 0.54 | -0.025 (-4.42%) | 307,000 |
14 May 2004 | SGD | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 290,000 |
13 May 2004 | SGD | 0.575 | 0.58 | 0.56 | 0.565 | 0.565 | -0.02 (-3.42%) | 277,000 |
12 May 2004 | SGD | 0.595 | 0.595 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 234,000 |
11 May 2004 | SGD | 0.585 | 0.595 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 361,000 |
10 May 2004 | SGD | 0.61 | 0.61 | 0.58 | 0.585 | 0.585 | -0.025 (-4.10%) | 460,000 |
7 May 2004 | SGD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 38,000 |
6 May 2004 | SGD | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 188,000 |
5 May 2004 | SGD | 0.62 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 258,000 |
4 May 2004 | SGD | 0.615 | 0.63 | 0.615 | 0.625 | 0.625 | +0.015 (+2.46%) | 446,000 |
3 May 2004 | SGD | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 174,000 |
30 Apr 2004 | SGD | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 449,000 |
29 Apr 2004 | SGD | 0.635 | 0.635 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 491,000 |
28 Apr 2004 | SGD | 0.655 | 0.655 | 0.64 | 0.64 | 0.64 | -0.015 (-2.29%) | 237,000 |