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 | -0.2 (-1.05%) | 1,004,000 |
30 Jan 2004 | SGD | 19.1 | 19.1 | 18.9 | 19 | 19 | 0.0 (0.0%) | 1,236,000 |
29 Jan 2004 | SGD | 18.9 | 19.1 | 18.9 | 19 | 19 | 0.0 (0.0%) | 1,129,000 |
28 Jan 2004 | SGD | 19.1 | 19.2 | 18.9 | 19 | 19 | -0.3 (-1.55%) | 868,000 |
27 Jan 2004 | SGD | 19.5 | 19.6 | 19.2 | 19.3 | 19.3 | -0.2 (-1.03%) | 1,132,000 |
26 Jan 2004 | SGD | 19.6 | 19.7 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 681,000 |
21 Jan 2004 | SGD | 19.6 | 19.7 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 586,000 |
20 Jan 2004 | SGD | 19.8 | 19.8 | 19.5 | 19.5 | 19.5 | -0.3 (-1.52%) | 1,153,000 |
19 Jan 2004 | SGD | 19.6 | 19.8 | 19.6 | 19.8 | 19.8 | 0.0 (0.0%) | 646,000 |
16 Jan 2004 | SGD | 19.7 | 19.8 | 19.6 | 19.8 | 19.8 | +0.2 (+1.02%) | 680,000 |
15 Jan 2004 | SGD | 19.7 | 19.7 | 19.5 | 19.6 | 19.6 | 0.0 (0.0%) | 1,384,000 |
14 Jan 2004 | SGD | 19.7 | 19.8 | 19.6 | 19.6 | 19.6 | +0.1 (+0.51%) | 1,188,000 |
13 Jan 2004 | SGD | 19.5 | 19.6 | 19.3 | 19.5 | 19.5 | +0.1 (+0.52%) | 1,372,000 |
12 Jan 2004 | SGD | 19.7 | 19.7 | 19.4 | 19.4 | 19.4 | -0.3 (-1.52%) | 975,000 |
9 Jan 2004 | SGD | 19.7 | 19.7 | 19.5 | 19.7 | 19.7 | +0.2 (+1.03%) | 1,613,000 |
8 Jan 2004 | SGD | 19.3 | 19.6 | 19.3 | 19.5 | 19.5 | +0.2 (+1.04%) | 1,257,000 |
7 Jan 2004 | SGD | 19.1 | 19.4 | 19.1 | 19.3 | 19.3 | +0.5 (+2.66%) | 1,505,000 |
6 Jan 2004 | SGD | 19.2 | 19.3 | 18.8 | 18.8 | 18.8 | -0.4 (-2.08%) | 1,380,000 |
5 Jan 2004 | SGD | 19.1 | 19.5 | 19 | 19.2 | 19.2 | +0.1 (+0.52%) | 1,262,000 |
2 Jan 2004 | SGD | 18.9 | 19.2 | 18.9 | 19.1 | 19.1 | +0.2 (+1.06%) | 651,000 |
31 Dec 2003 | SGD | 19 | 19 | 18.9 | 18.9 | 18.9 | -0.1 (-0.53%) | 232,000 |
30 Dec 2003 | SGD | 19 | 19 | 18.8 | 19 | 19 | +0.2 (+1.06%) | 507,000 |
29 Dec 2003 | SGD | 18.5 | 18.8 | 18.5 | 18.8 | 18.8 | +0.4 (+2.17%) | 373,000 |
26 Dec 2003 | SGD | 18.5 | 18.5 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 210,000 |
24 Dec 2003 | SGD | 18.3 | 18.4 | 18.3 | 18.4 | 18.4 | +0.1 (+0.55%) | 166,000 |
23 Dec 2003 | SGD | 18.2 | 18.4 | 18.2 | 18.3 | 18.3 | 0.0 (0.0%) | 359,000 |
22 Dec 2003 | SGD | 18.4 | 18.4 | 18.2 | 18.3 | 18.3 | 0.0 (0.0%) | 856,000 |
19 Dec 2003 | SGD | 18.5 | 18.5 | 18.2 | 18.3 | 18.3 | -0.1 (-0.54%) | 1,278,000 |
18 Dec 2003 | SGD | 18.6 | 18.6 | 18.4 | 18.4 | 18.4 | -0.1 (-0.54%) | 704,000 |
17 Dec 2003 | SGD | 18.7 | 18.7 | 18.5 | 18.5 | 18.5 | -0.2 (-1.07%) | 1,073,000 |