Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2004 | SGD | 4.32 | 4.34 | 4.28 | 4.3 | 4.3 | -0.06 (-1.38%) | 168,000 |
10 Aug 2004 | SGD | 4.4 | 4.4 | 4.34 | 4.36 | 4.36 | -0.08 (-1.80%) | 24,000 |
6 Aug 2004 | SGD | 4.48 | 4.48 | 4.4 | 4.44 | 4.44 | -0.04 (-0.89%) | 92,000 |
5 Aug 2004 | SGD | 4.4 | 4.56 | 4.4 | 4.48 | 4.48 | +0.04 (+0.90%) | 433,000 |
4 Aug 2004 | SGD | 4.42 | 4.44 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 21,000 |
3 Aug 2004 | SGD | 4.4 | 4.46 | 4.4 | 4.46 | 4.46 | +0.02 (+0.45%) | 181,000 |
2 Aug 2004 | SGD | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | 0.0 (0.0%) | 126,000 |
30 Jul 2004 | SGD | 4.4 | 4.44 | 4.4 | 4.44 | 4.44 | -0.02 (-0.45%) | 27,000 |
29 Jul 2004 | SGD | 4.4 | 4.46 | 4.36 | 4.46 | 4.46 | 0.0 (0.0%) | 93,000 |
28 Jul 2004 | SGD | 4.4 | 4.48 | 4.4 | 4.46 | 4.46 | +0.06 (+1.36%) | 454,000 |
27 Jul 2004 | SGD | 4.36 | 4.4 | 4.36 | 4.4 | 4.4 | +0.06 (+1.38%) | 273,000 |
26 Jul 2004 | SGD | 4.3 | 4.36 | 4.28 | 4.34 | 4.34 | +0.04 (+0.93%) | 147,000 |
23 Jul 2004 | SGD | 4.28 | 4.32 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 32,000 |
22 Jul 2004 | SGD | 4.32 | 4.32 | 4.26 | 4.28 | 4.28 | -0.08 (-1.83%) | 171,000 |
21 Jul 2004 | SGD | 4.32 | 4.38 | 4.32 | 4.36 | 4.36 | +0.04 (+0.93%) | 178,000 |
20 Jul 2004 | SGD | 4.32 | 4.34 | 4.32 | 4.32 | 4.32 | +0.02 (+0.47%) | 133,000 |
19 Jul 2004 | SGD | 4.4 | 4.4 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 176,000 |
16 Jul 2004 | SGD | 4.36 | 4.36 | 4.32 | 4.36 | 4.36 | -0.06 (-1.36%) | 88,000 |
15 Jul 2004 | SGD | 4.34 | 4.42 | 4.28 | 4.42 | 4.42 | +0.04 (+0.91%) | 86,000 |
14 Jul 2004 | SGD | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -0.06 (-1.35%) | 118,000 |
13 Jul 2004 | SGD | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -0.1 (-2.20%) | 374,000 |
12 Jul 2004 | SGD | 4.6 | 4.6 | 4.52 | 4.54 | 4.54 | -0.06 (-1.30%) | 70,000 |
9 Jul 2004 | SGD | 4.52 | 4.62 | 4.52 | 4.6 | 4.6 | +0.08 (+1.77%) | 935,000 |
8 Jul 2004 | SGD | 4.54 | 4.54 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 63,000 |
7 Jul 2004 | SGD | 4.5 | 4.56 | 4.5 | 4.52 | 4.52 | +0.02 (+0.44%) | 123,000 |
6 Jul 2004 | SGD | 4.54 | 4.54 | 4.5 | 4.5 | 4.5 | -0.02 (-0.44%) | 231,000 |
5 Jul 2004 | SGD | 4.5 | 4.6 | 4.48 | 4.52 | 4.52 | +0.02 (+0.44%) | 361,000 |
2 Jul 2004 | SGD | 4.4 | 4.5 | 4.4 | 4.5 | 4.5 | +0.06 (+1.35%) | 550,000 |
1 Jul 2004 | SGD | 4.46 | 4.46 | 4.42 | 4.44 | 4.44 | +0.02 (+0.45%) | 82,000 |
30 Jun 2004 | SGD | 4.46 | 4.52 | 4.42 | 4.42 | 4.42 | +0.02 (+0.45%) | 356,000 |