Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2004 | SGD | 18.9 | 18.9 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 20,500 |
30 Jan 2004 | SGD | 19.1 | 19.1 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 39,500 |
29 Jan 2004 | SGD | 18.9 | 19.1 | 18.9 | 18.9 | 18.9 | -0.2 (-1.05%) | 21,000 |
28 Jan 2004 | SGD | 19.2 | 19.2 | 19 | 19.1 | 19.1 | -0.1 (-0.52%) | 38,900 |
27 Jan 2004 | SGD | 19.6 | 19.6 | 19.2 | 19.2 | 19.2 | -0.5 (-2.54%) | 41,900 |
26 Jan 2004 | SGD | 19.6 | 19.7 | 19.5 | 19.7 | 19.7 | +0.1 (+0.51%) | 14,200 |
21 Jan 2004 | SGD | 19.5 | 19.6 | 19.5 | 19.6 | 19.6 | 0.0 (0.0%) | 12,300 |
20 Jan 2004 | SGD | 19.8 | 19.8 | 19.5 | 19.6 | 19.6 | -0.2 (-1.01%) | 12,300 |
19 Jan 2004 | SGD | 19.7 | 19.8 | 19.6 | 19.8 | 19.8 | +0.1 (+0.51%) | 12,600 |
16 Jan 2004 | SGD | 19.6 | 19.7 | 19.6 | 19.7 | 19.7 | +0.1 (+0.51%) | 29,300 |
15 Jan 2004 | SGD | 19.7 | 19.7 | 19.5 | 19.6 | 19.6 | 0.0 (0.0%) | 28,400 |
14 Jan 2004 | SGD | 19.6 | 19.8 | 19.6 | 19.6 | 19.6 | +0.2 (+1.03%) | 33,000 |
13 Jan 2004 | SGD | 19.4 | 19.5 | 19.3 | 19.4 | 19.4 | 0.0 (0.0%) | 17,800 |
12 Jan 2004 | SGD | 19.5 | 19.6 | 19.4 | 19.4 | 19.4 | -0.4 (-2.02%) | 10,400 |
9 Jan 2004 | SGD | 19.6 | 19.8 | 19.5 | 19.8 | 19.8 | +0.3 (+1.54%) | 51,600 |
8 Jan 2004 | SGD | 19.4 | 19.6 | 19.4 | 19.5 | 19.5 | +0.1 (+0.52%) | 57,200 |
7 Jan 2004 | SGD | 19.1 | 19.5 | 19.1 | 19.4 | 19.4 | +0.5 (+2.65%) | 46,400 |
6 Jan 2004 | SGD | 19.2 | 19.3 | 18.9 | 18.9 | 18.9 | -0.2 (-1.05%) | 49,500 |
5 Jan 2004 | SGD | 19.2 | 19.4 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 54,300 |
2 Jan 2004 | SGD | 19 | 19.2 | 19 | 19.1 | 19.1 | +0.2 (+1.06%) | 22,800 |
31 Dec 2003 | SGD | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 9,000 |
30 Dec 2003 | SGD | 19 | 19 | 18.8 | 18.9 | 18.9 | +0.2 (+1.07%) | 24,300 |
29 Dec 2003 | SGD | 18.5 | 18.8 | 18.5 | 18.7 | 18.7 | +0.2 (+1.08%) | 13,200 |
26 Dec 2003 | SGD | 18.4 | 18.5 | 18.4 | 18.5 | 18.5 | +0.1 (+0.54%) | 10,900 |
24 Dec 2003 | SGD | 18.3 | 18.4 | 18.3 | 18.4 | 18.4 | +0.1 (+0.55%) | 3,700 |
23 Dec 2003 | SGD | 18.3 | 18.3 | 18.2 | 18.3 | 18.3 | 0.0 (0.0%) | 4,300 |
22 Dec 2003 | SGD | 18.3 | 18.4 | 18.2 | 18.3 | 18.3 | 0.0 (0.0%) | 15,100 |
19 Dec 2003 | SGD | 18.5 | 18.5 | 18.2 | 18.3 | 18.3 | -0.1 (-0.54%) | 70,800 |
18 Dec 2003 | SGD | 18.6 | 18.6 | 18.4 | 18.4 | 18.4 | -0.1 (-0.54%) | 13,200 |
17 Dec 2003 | SGD | 18.7 | 18.7 | 18.5 | 18.5 | 18.5 | -0.1 (-0.54%) | 21,100 |