Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | SGD | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 211,000 |
19 Feb 2004 | SGD | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 86,000 |
18 Feb 2004 | SGD | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 74,000 |
17 Feb 2004 | SGD | 4 | 4.02 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 46,000 |
16 Feb 2004 | SGD | 4.04 | 4.04 | 4 | 4 | 4 | -0.02 (-0.50%) | 16,000 |
13 Feb 2004 | SGD | 4 | 4.02 | 3.98 | 4.02 | 4.02 | +0.06 (+1.52%) | 70,000 |
12 Feb 2004 | SGD | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -0.02 (-0.50%) | 125,000 |
11 Feb 2004 | SGD | 4 | 4 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 41,000 |
10 Feb 2004 | SGD | 3.96 | 4.02 | 3.96 | 4 | 4 | 0.0 (0.0%) | 44,000 |
9 Feb 2004 | SGD | 3.94 | 4 | 3.94 | 4 | 4 | +0.02 (+0.50%) | 35,000 |
6 Feb 2004 | SGD | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | +0.04 (+1.02%) | 25,000 |
5 Feb 2004 | SGD | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -0.04 (-1.01%) | 18,000 |
4 Feb 2004 | SGD | 4 | 4 | 3.9 | 3.98 | 3.98 | +0.06 (+1.53%) | 113,000 |
3 Feb 2004 | SGD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.06 (-1.51%) | 123,000 |
30 Jan 2004 | SGD | 3.96 | 3.98 | 3.96 | 3.98 | 3.98 | +0.04 (+1.02%) | 120,000 |
29 Jan 2004 | SGD | 3.96 | 3.98 | 3.9 | 3.94 | 3.94 | -0.08 (-1.99%) | 202,000 |
28 Jan 2004 | SGD | 4.1 | 4.1 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 133,000 |
27 Jan 2004 | SGD | 4.1 | 4.1 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 112,000 |
26 Jan 2004 | SGD | 4.06 | 4.1 | 4.04 | 4.1 | 4.1 | +0.04 (+0.99%) | 114,000 |
21 Jan 2004 | SGD | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 760,000 |
20 Jan 2004 | SGD | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 295,000 |
19 Jan 2004 | SGD | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 297,000 |
16 Jan 2004 | SGD | 4.06 | 4.06 | 4.04 | 4.06 | 4.06 | 0.0 (0.0%) | 651,000 |
15 Jan 2004 | SGD | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | +0.02 (+0.50%) | 847,000 |
14 Jan 2004 | SGD | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | +0.02 (+0.50%) | 268,000 |
13 Jan 2004 | SGD | 4.04 | 4.06 | 4.02 | 4.02 | 4.02 | -0.02 (-0.50%) | 164,000 |
12 Jan 2004 | SGD | 4.04 | 4.1 | 4.02 | 4.04 | 4.04 | -0.02 (-0.49%) | 165,000 |
9 Jan 2004 | SGD | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | +0.04 (+1.00%) | 333,000 |
8 Jan 2004 | SGD | 4.02 | 4.04 | 4.02 | 4.02 | 4.02 | 0.0 (0.0%) | 275,000 |
7 Jan 2004 | SGD | 4 | 4.04 | 4 | 4.02 | 4.02 | +0.02 (+0.50%) | 639,000 |