Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2004 | SGD | 4.54 | 4.54 | 4.5 | 4.52 | 4.52 | -0.02 (-0.44%) | 79,000 |
21 Sep 2004 | SGD | 4.52 | 4.54 | 4.48 | 4.54 | 4.54 | +0.04 (+0.89%) | 137,000 |
20 Sep 2004 | SGD | 4.42 | 4.5 | 4.42 | 4.5 | 4.5 | -0.02 (-0.44%) | 86,000 |
17 Sep 2004 | SGD | 4.52 | 4.52 | 4.46 | 4.52 | 4.52 | 0.0 (0.0%) | 177,000 |
16 Sep 2004 | SGD | 4.54 | 4.54 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 101,000 |
15 Sep 2004 | SGD | 4.52 | 4.52 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 110,000 |
14 Sep 2004 | SGD | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | +0.02 (+0.44%) | 176,000 |
13 Sep 2004 | SGD | 4.44 | 4.5 | 4.44 | 4.5 | 4.5 | 0.0 (0.0%) | 87,000 |
10 Sep 2004 | SGD | 4.48 | 4.5 | 4.46 | 4.5 | 4.5 | +0.02 (+0.45%) | 144,000 |
9 Sep 2004 | SGD | 4.46 | 4.5 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 261,000 |
8 Sep 2004 | SGD | 4.44 | 4.46 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 84,000 |
7 Sep 2004 | SGD | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | +0.02 (+0.45%) | 114,000 |
6 Sep 2004 | SGD | 4.38 | 4.42 | 4.38 | 4.42 | 4.42 | +0.04 (+0.91%) | 132,000 |
3 Sep 2004 | SGD | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.06 (-1.35%) | 52,000 |
2 Sep 2004 | SGD | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | +0.06 (+1.37%) | 158,000 |
1 Sep 2004 | SGD | 4.36 | 4.42 | 4.36 | 4.38 | 4.38 | +0.04 (+0.92%) | 82,000 |
31 Aug 2004 | SGD | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | +0.04 (+0.93%) | 21,000 |
30 Aug 2004 | SGD | 4.4 | 4.4 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 113,000 |
27 Aug 2004 | SGD | 4.44 | 4.44 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 80,000 |
26 Aug 2004 | SGD | 4.4 | 4.42 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 54,000 |
25 Aug 2004 | SGD | 4.38 | 4.44 | 4.38 | 4.4 | 4.4 | +0.02 (+0.46%) | 279,000 |
24 Aug 2004 | SGD | 4.3 | 4.42 | 4.3 | 4.38 | 4.38 | +0.08 (+1.86%) | 236,000 |
23 Aug 2004 | SGD | 4.3 | 4.3 | 4.28 | 4.3 | 4.3 | 0.0 (0.0%) | 44,000 |
20 Aug 2004 | SGD | 4.34 | 4.34 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 76,000 |
19 Aug 2004 | SGD | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | +0.02 (+0.46%) | 35,000 |
18 Aug 2004 | SGD | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +0.02 (+0.47%) | 27,000 |
17 Aug 2004 | SGD | 4.38 | 4.38 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 124,000 |
16 Aug 2004 | SGD | 4.3 | 4.36 | 4.28 | 4.36 | 4.36 | +0.04 (+0.93%) | 140,000 |
13 Aug 2004 | SGD | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | -0.04 (-0.92%) | 60,000 |
12 Aug 2004 | SGD | 4.3 | 4.36 | 4.3 | 4.36 | 4.36 | +0.06 (+1.40%) | 36,000 |