Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | SGD | 18.4 | 18.4 | 18.2 | 18.3 | 18.3 | -0.2 (-1.08%) | 27,300 |
15 Mar 2004 | SGD | 18.6 | 18.6 | 18.4 | 18.5 | 18.5 | +0.1 (+0.54%) | 11,200 |
12 Mar 2004 | SGD | 18.4 | 18.4 | 18.3 | 18.4 | 18.4 | -0.1 (-0.54%) | 49,600 |
11 Mar 2004 | SGD | 18.5 | 18.6 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 9,600 |
10 Mar 2004 | SGD | 18.5 | 18.6 | 18.4 | 18.5 | 18.5 | -0.1 (-0.54%) | 14,200 |
9 Mar 2004 | SGD | 18.7 | 18.7 | 18.6 | 18.6 | 18.6 | -0.1 (-0.53%) | 11,700 |
8 Mar 2004 | SGD | 18.8 | 18.8 | 18.6 | 18.7 | 18.7 | 0.0 (0.0%) | 10,800 |
5 Mar 2004 | SGD | 18.6 | 18.8 | 18.6 | 18.7 | 18.7 | +0.2 (+1.08%) | 22,400 |
4 Mar 2004 | SGD | 18.4 | 18.6 | 18.3 | 18.5 | 18.5 | +0.2 (+1.09%) | 45,900 |
3 Mar 2004 | SGD | 18.5 | 18.5 | 18.2 | 18.3 | 18.3 | -0.3 (-1.61%) | 130,400 |
2 Mar 2004 | SGD | 18.9 | 18.9 | 18.6 | 18.6 | 18.6 | -0.1 (-0.53%) | 23,200 |
1 Mar 2004 | SGD | 18.8 | 18.8 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 4,300 |
27 Feb 2004 | SGD | 18.7 | 18.7 | 18.6 | 18.7 | 18.7 | +0.1 (+0.54%) | 19,500 |
26 Feb 2004 | SGD | 18.8 | 18.8 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 17,000 |
25 Feb 2004 | SGD | 18.8 | 18.8 | 18.6 | 18.6 | 18.6 | -0.1 (-0.53%) | 9,500 |
24 Feb 2004 | SGD | 18.8 | 18.8 | 18.7 | 18.7 | 18.7 | -0.1 (-0.53%) | 8,400 |
23 Feb 2004 | SGD | 18.8 | 18.8 | 18.7 | 18.8 | 18.8 | +0.2 (+1.08%) | 6,700 |
20 Feb 2004 | SGD | 18.7 | 18.7 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 21,500 |
19 Feb 2004 | SGD | 18.7 | 18.7 | 18.6 | 18.6 | 18.6 | -0.1 (-0.53%) | 25,700 |
18 Feb 2004 | SGD | 18.9 | 18.9 | 18.7 | 18.7 | 18.7 | -0.2 (-1.06%) | 11,600 |
17 Feb 2004 | SGD | 18.7 | 18.9 | 18.7 | 18.9 | 18.9 | +0.3 (+1.61%) | 11,300 |
16 Feb 2004 | SGD | 18.6 | 18.7 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 13,800 |
13 Feb 2004 | SGD | 18.7 | 18.7 | 18.5 | 18.6 | 18.6 | -0.2 (-1.06%) | 63,800 |
12 Feb 2004 | SGD | 18.9 | 18.9 | 18.7 | 18.8 | 18.8 | +0.1 (+0.53%) | 36,600 |
11 Feb 2004 | SGD | 18.8 | 18.9 | 18.7 | 18.7 | 18.7 | -0.1 (-0.53%) | 4,500 |
10 Feb 2004 | SGD | 18.9 | 18.9 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 23,100 |
9 Feb 2004 | SGD | 18.8 | 19 | 18.8 | 18.9 | 18.9 | +0.3 (+1.61%) | 12,800 |
6 Feb 2004 | SGD | 18.6 | 18.8 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 34,900 |
5 Feb 2004 | SGD | 18.8 | 18.8 | 18.6 | 18.6 | 18.6 | -0.3 (-1.59%) | 60,600 |
4 Feb 2004 | SGD | 18.8 | 18.9 | 18.6 | 18.9 | 18.9 | +0.1 (+0.53%) | 36,500 |