Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | SGD | 20.7 | 21.3 | 20.7 | 21.2 | 21.2 | +0.4 (+1.92%) | 1,709,000 |
27 Apr 2004 | SGD | 20.6 | 20.9 | 20.6 | 20.8 | 20.8 | +0.2 (+0.97%) | 780,000 |
26 Apr 2004 | SGD | 20.5 | 20.7 | 20.5 | 20.6 | 20.6 | +0.1 (+0.49%) | 365,000 |
23 Apr 2004 | SGD | 20.6 | 20.7 | 20.5 | 20.5 | 20.5 | +0.1 (+0.49%) | 446,000 |
22 Apr 2004 | SGD | 20.5 | 20.6 | 20.4 | 20.4 | 20.4 | -0.2 (-0.97%) | 314,000 |
21 Apr 2004 | SGD | 20.7 | 20.7 | 20.5 | 20.6 | 20.6 | 0.0 (0.0%) | 550,000 |
20 Apr 2004 | SGD | 20.6 | 20.7 | 20.6 | 20.6 | 20.6 | 0.0 (0.0%) | 541,000 |
19 Apr 2004 | SGD | 20.6 | 20.7 | 20.6 | 20.6 | 20.6 | 0.0 (0.0%) | 531,000 |
16 Apr 2004 | SGD | 20.6 | 20.7 | 20.5 | 20.6 | 20.6 | 0.0 (0.0%) | 454,000 |
15 Apr 2004 | SGD | 20.9 | 20.9 | 20.6 | 20.6 | 20.6 | -0.3 (-1.44%) | 629,000 |
14 Apr 2004 | SGD | 20.9 | 21 | 20.7 | 20.9 | 20.9 | -0.1 (-0.48%) | 713,000 |
13 Apr 2004 | SGD | 21 | 21 | 20.8 | 21 | 21 | +0.1 (+0.48%) | 447,000 |
12 Apr 2004 | SGD | 21 | 21 | 20.8 | 20.9 | 20.9 | -0.1 (-0.48%) | 746,000 |
8 Apr 2004 | SGD | 20.7 | 21.1 | 20.6 | 21 | 21 | +0.5 (+2.44%) | 2,400,000 |
7 Apr 2004 | SGD | 20 | 20.9 | 19.8 | 20.5 | 20.5 | +1.2 (+6.22%) | 7,760,000 |
6 Apr 2004 | SGD | 19.4 | 19.4 | 19.2 | 19.3 | 19.3 | 0.0 (0.0%) | 1,144,000 |
5 Apr 2004 | SGD | 19.2 | 19.3 | 19.2 | 19.3 | 19.3 | +0.1 (+0.52%) | 904,000 |
2 Apr 2004 | SGD | 19.1 | 19.2 | 19 | 19.2 | 19.2 | +0.2 (+1.05%) | 1,166,000 |
1 Apr 2004 | SGD | 19 | 19.1 | 18.9 | 19 | 19 | +0.1 (+0.53%) | 1,237,000 |
31 Mar 2004 | SGD | 18.9 | 19.1 | 18.9 | 18.9 | 18.9 | 0.0 (0.0%) | 1,299,000 |
30 Mar 2004 | SGD | 18.9 | 19 | 18.8 | 18.9 | 18.9 | +0.1 (+0.53%) | 1,257,000 |
29 Mar 2004 | SGD | 18.7 | 18.8 | 18.6 | 18.8 | 18.8 | +0.3 (+1.62%) | 621,000 |
26 Mar 2004 | SGD | 18.6 | 18.7 | 18.5 | 18.5 | 18.5 | -0.1 (-0.54%) | 732,000 |
25 Mar 2004 | SGD | 18.5 | 18.6 | 18.3 | 18.6 | 18.6 | +0.2 (+1.09%) | 1,136,000 |
24 Mar 2004 | SGD | 18.5 | 18.8 | 18.4 | 18.4 | 18.4 | -0.1 (-0.54%) | 911,000 |
23 Mar 2004 | SGD | 18.3 | 18.6 | 18.3 | 18.5 | 18.5 | +0.2 (+1.09%) | 519,000 |
22 Mar 2004 | SGD | 18.7 | 18.7 | 18.3 | 18.3 | 18.3 | -0.3 (-1.61%) | 787,000 |
19 Mar 2004 | SGD | 18.8 | 18.8 | 18.6 | 18.6 | 18.6 | -0.2 (-1.06%) | 690,000 |
18 Mar 2004 | SGD | 18.5 | 18.8 | 18.5 | 18.8 | 18.8 | +0.5 (+2.73%) | 1,619,000 |
17 Mar 2004 | SGD | 18.5 | 18.5 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 771,000 |