Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | SGD | 20.8 | 21.3 | 20.8 | 21.2 | 21.2 | +0.5 (+2.42%) | 97,000 |
27 Apr 2004 | SGD | 20.6 | 20.9 | 20.6 | 20.7 | 20.7 | +0.1 (+0.49%) | 21,500 |
26 Apr 2004 | SGD | 20.5 | 20.6 | 20.5 | 20.6 | 20.6 | +0.1 (+0.49%) | 17,000 |
23 Apr 2004 | SGD | 20.6 | 20.7 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 12,900 |
22 Apr 2004 | SGD | 20.6 | 20.6 | 20.5 | 20.5 | 20.5 | -0.2 (-0.97%) | 26,200 |
21 Apr 2004 | SGD | 20.6 | 20.7 | 20.5 | 20.7 | 20.7 | +0.1 (+0.49%) | 20,200 |
20 Apr 2004 | SGD | 20.6 | 20.7 | 20.6 | 20.6 | 20.6 | 0.0 (0.0%) | 17,300 |
19 Apr 2004 | SGD | 20.6 | 20.7 | 20.6 | 20.6 | 20.6 | -0.1 (-0.48%) | 28,700 |
16 Apr 2004 | SGD | 20.6 | 20.7 | 20.5 | 20.7 | 20.7 | 0.0 (0.0%) | 22,000 |
15 Apr 2004 | SGD | 20.8 | 20.8 | 20.6 | 20.7 | 20.7 | -0.1 (-0.48%) | 28,600 |
14 Apr 2004 | SGD | 20.8 | 20.9 | 20.7 | 20.8 | 20.8 | -0.2 (-0.95%) | 22,700 |
13 Apr 2004 | SGD | 20.9 | 21 | 20.8 | 21 | 21 | +0.1 (+0.48%) | 24,200 |
12 Apr 2004 | SGD | 21 | 21 | 20.8 | 20.9 | 20.9 | -0.1 (-0.48%) | 34,900 |
8 Apr 2004 | SGD | 20.6 | 21 | 20.6 | 21 | 21 | +0.4 (+1.94%) | 124,800 |
7 Apr 2004 | SGD | 20 | 21 | 19.8 | 20.6 | 20.6 | +1.3 (+6.74%) | 368,700 |
6 Apr 2004 | SGD | 19.3 | 19.4 | 19.2 | 19.3 | 19.3 | +0.1 (+0.52%) | 22,300 |
5 Apr 2004 | SGD | 19.2 | 19.3 | 19.1 | 19.2 | 19.2 | +0.1 (+0.52%) | 35,100 |
2 Apr 2004 | SGD | 19.1 | 19.1 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 14,900 |
1 Apr 2004 | SGD | 18.9 | 19.1 | 18.9 | 19.1 | 19.1 | +0.2 (+1.06%) | 11,800 |
31 Mar 2004 | SGD | 18.9 | 19.1 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 33,800 |
30 Mar 2004 | SGD | 18.8 | 18.9 | 18.8 | 18.9 | 18.9 | +0.1 (+0.53%) | 25,400 |
29 Mar 2004 | SGD | 18.6 | 18.8 | 18.6 | 18.8 | 18.8 | +0.2 (+1.08%) | 6,500 |
26 Mar 2004 | SGD | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | +0.1 (+0.54%) | 6,400 |
25 Mar 2004 | SGD | 18.5 | 18.5 | 18.3 | 18.5 | 18.5 | -0.2 (-1.07%) | 33,400 |
24 Mar 2004 | SGD | 18.6 | 18.7 | 18.5 | 18.7 | 18.7 | +0.2 (+1.08%) | 9,800 |
23 Mar 2004 | SGD | 18.4 | 18.6 | 18.4 | 18.5 | 18.5 | +0.1 (+0.54%) | 9,000 |
22 Mar 2004 | SGD | 18.7 | 18.7 | 18.4 | 18.4 | 18.4 | -0.3 (-1.60%) | 21,000 |
19 Mar 2004 | SGD | 18.8 | 18.8 | 18.6 | 18.7 | 18.7 | -0.1 (-0.53%) | 9,300 |
18 Mar 2004 | SGD | 18.5 | 18.8 | 18.5 | 18.8 | 18.8 | +0.5 (+2.73%) | 20,600 |
17 Mar 2004 | SGD | 18.3 | 18.5 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 17,600 |