Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2004 | SGD | 4.42 | 4.48 | 4.38 | 4.4 | 4.4 | -0.02 (-0.45%) | 100,000 |
28 Jun 2004 | SGD | 4.4 | 4.42 | 4.4 | 4.42 | 4.42 | -0.04 (-0.90%) | 18,000 |
25 Jun 2004 | SGD | 4.34 | 4.48 | 4.34 | 4.46 | 4.46 | +0.16 (+3.72%) | 658,000 |
24 Jun 2004 | SGD | 4.38 | 4.38 | 4.3 | 4.3 | 4.3 | -0.02 (-0.46%) | 44,000 |
23 Jun 2004 | SGD | 4.32 | 4.38 | 4.32 | 4.32 | 4.32 | 0.0 (0.0%) | 153,000 |
22 Jun 2004 | SGD | 4.36 | 4.42 | 4.32 | 4.32 | 4.32 | -0.04 (-0.92%) | 221,000 |
21 Jun 2004 | SGD | 4.28 | 4.38 | 4.28 | 4.36 | 4.36 | +0.06 (+1.40%) | 345,000 |
18 Jun 2004 | SGD | 4.28 | 4.32 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 240,000 |
17 Jun 2004 | SGD | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.04 (-0.93%) | 238,000 |
16 Jun 2004 | SGD | 4.38 | 4.38 | 4.28 | 4.32 | 4.32 | -0.04 (-0.92%) | 454,000 |
15 Jun 2004 | SGD | 4.28 | 4.38 | 4.26 | 4.36 | 4.36 | +0.06 (+1.40%) | 497,000 |
14 Jun 2004 | SGD | 4.34 | 4.36 | 4.3 | 4.3 | 4.3 | -0.04 (-0.92%) | 426,000 |
11 Jun 2004 | SGD | 4.46 | 4.46 | 4.32 | 4.34 | 4.34 | -0.12 (-2.69%) | 491,000 |
10 Jun 2004 | SGD | 4.52 | 4.64 | 4.38 | 4.46 | 4.46 | -0.1 (-2.19%) | 1,596,000 |
9 Jun 2004 | SGD | 4.08 | 4.56 | 4.06 | 4.56 | 4.56 | +0.52 (+12.87%) | 2,510,000 |
8 Jun 2004 | SGD | 3.94 | 4.08 | 3.94 | 4.04 | 4.04 | +0.12 (+3.06%) | 1,407,000 |
7 Jun 2004 | SGD | 3.86 | 3.96 | 3.82 | 3.92 | 3.92 | +0.12 (+3.16%) | 413,000 |
4 Jun 2004 | SGD | 3.84 | 3.84 | 3.8 | 3.8 | 3.8 | -0.04 (-1.04%) | 225,000 |
3 Jun 2004 | SGD | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -0.02 (-0.52%) | 497,000 |
1 Jun 2004 | SGD | 3.82 | 3.86 | 3.8 | 3.86 | 3.86 | +0.06 (+1.58%) | 11,000 |
31 May 2004 | SGD | 3.82 | 3.82 | 3.8 | 3.8 | 3.8 | -0.06 (-1.55%) | 10,000 |
28 May 2004 | SGD | 3.84 | 3.86 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 133,000 |
27 May 2004 | SGD | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 163,000 |
26 May 2004 | SGD | 3.78 | 3.86 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 46,000 |
25 May 2004 | SGD | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.0 (0.0%) | 27,000 |
24 May 2004 | SGD | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | 0.0 (0.0%) | 75,000 |
21 May 2004 | SGD | 3.78 | 3.8 | 3.76 | 3.78 | 3.78 | +0.02 (+0.53%) | 183,000 |
20 May 2004 | SGD | 3.8 | 3.84 | 3.74 | 3.76 | 3.76 | -0.04 (-1.05%) | 86,000 |
19 May 2004 | SGD | 3.76 | 3.8 | 3.72 | 3.8 | 3.8 | +0.06 (+1.60%) | 354,000 |
18 May 2004 | SGD | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | +0.08 (+2.19%) | 231,000 |