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 | -0.1 (-0.54%) | 605,000 |
15 Mar 2004 | SGD | 18.6 | 18.6 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 379,000 |
12 Mar 2004 | SGD | 18.4 | 18.5 | 18.3 | 18.4 | 18.4 | 0.0 (0.0%) | 1,729,000 |
11 Mar 2004 | SGD | 18.5 | 18.6 | 18.4 | 18.4 | 18.4 | -0.2 (-1.08%) | 734,000 |
10 Mar 2004 | SGD | 18.4 | 18.6 | 18.4 | 18.6 | 18.6 | 0.0 (0.0%) | 1,074,000 |
9 Mar 2004 | SGD | 18.7 | 18.8 | 18.6 | 18.6 | 18.6 | -0.1 (-0.53%) | 1,579,000 |
8 Mar 2004 | SGD | 18.7 | 18.8 | 18.7 | 18.7 | 18.7 | -0.1 (-0.53%) | 907,000 |
5 Mar 2004 | SGD | 18.6 | 18.9 | 18.5 | 18.8 | 18.8 | +0.3 (+1.62%) | 1,494,000 |
4 Mar 2004 | SGD | 18.4 | 18.5 | 18.3 | 18.5 | 18.5 | +0.3 (+1.65%) | 1,324,000 |
3 Mar 2004 | SGD | 18.5 | 18.6 | 18.1 | 18.2 | 18.2 | -0.4 (-2.15%) | 2,330,000 |
2 Mar 2004 | SGD | 19 | 19 | 18.6 | 18.6 | 18.6 | -0.2 (-1.06%) | 776,000 |
1 Mar 2004 | SGD | 18.8 | 18.8 | 18.7 | 18.8 | 18.8 | +0.2 (+1.08%) | 732,000 |
27 Feb 2004 | SGD | 18.7 | 18.7 | 18.6 | 18.6 | 18.6 | -0.1 (-0.53%) | 875,000 |
26 Feb 2004 | SGD | 18.7 | 18.9 | 18.6 | 18.7 | 18.7 | 0.0 (0.0%) | 970,000 |
25 Feb 2004 | SGD | 18.7 | 18.7 | 18.6 | 18.7 | 18.7 | -0.1 (-0.53%) | 537,000 |
24 Feb 2004 | SGD | 18.8 | 18.9 | 18.7 | 18.8 | 18.8 | 0.0 (0.0%) | 656,000 |
23 Feb 2004 | SGD | 18.7 | 18.8 | 18.6 | 18.8 | 18.8 | 0.0 (0.0%) | 525,000 |
20 Feb 2004 | SGD | 18.6 | 18.8 | 18.6 | 18.8 | 18.8 | +0.3 (+1.62%) | 956,000 |
19 Feb 2004 | SGD | 18.7 | 18.7 | 18.5 | 18.5 | 18.5 | -0.2 (-1.07%) | 730,000 |
18 Feb 2004 | SGD | 18.9 | 18.9 | 18.6 | 18.7 | 18.7 | -0.2 (-1.06%) | 881,000 |
17 Feb 2004 | SGD | 18.7 | 18.9 | 18.7 | 18.9 | 18.9 | +0.2 (+1.07%) | 313,000 |
16 Feb 2004 | SGD | 18.6 | 18.7 | 18.5 | 18.7 | 18.7 | +0.1 (+0.54%) | 870,000 |
13 Feb 2004 | SGD | 18.7 | 18.7 | 18.5 | 18.6 | 18.6 | -0.1 (-0.53%) | 1,174,000 |
12 Feb 2004 | SGD | 18.9 | 18.9 | 18.7 | 18.7 | 18.7 | -0.1 (-0.53%) | 879,000 |
11 Feb 2004 | SGD | 18.7 | 18.8 | 18.7 | 18.8 | 18.8 | 0.0 (0.0%) | 446,000 |
10 Feb 2004 | SGD | 19 | 19 | 18.7 | 18.8 | 18.8 | -0.2 (-1.05%) | 746,000 |
9 Feb 2004 | SGD | 18.7 | 19 | 18.7 | 19 | 19 | +0.4 (+2.15%) | 651,000 |
6 Feb 2004 | SGD | 18.6 | 18.8 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 1,589,000 |
5 Feb 2004 | SGD | 18.8 | 18.8 | 18.5 | 18.6 | 18.6 | -0.2 (-1.06%) | 1,229,000 |
4 Feb 2004 | SGD | 18.9 | 18.9 | 18.6 | 18.8 | 18.8 | 0.0 (0.0%) | 1,118,000 |