Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | SGD | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | +0.04 (+2.60%) | 151,500 |
3 Jun 2004 | SGD | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 105,500 |
1 Jun 2004 | SGD | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.02 (-1.26%) | 192,500 |
31 May 2004 | SGD | 1.5 | 1.6 | 1.5 | 1.59 | 1.59 | +0.09 (+6%) | 459,000 |
28 May 2004 | SGD | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 347,500 |
27 May 2004 | SGD | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 175,500 |
26 May 2004 | SGD | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 1,118,000 |
25 May 2004 | SGD | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 242,000 |
24 May 2004 | SGD | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 460,000 |
21 May 2004 | SGD | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 228,500 |
20 May 2004 | SGD | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 103,500 |
19 May 2004 | SGD | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 49,000 |
18 May 2004 | SGD | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 81,500 |
17 May 2004 | SGD | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 51,000 |
14 May 2004 | SGD | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.05 (+3.60%) | 352,500 |
13 May 2004 | SGD | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 151,000 |
12 May 2004 | SGD | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 22,000 |
11 May 2004 | SGD | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 99,000 |
10 May 2004 | SGD | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 316,500 |
7 May 2004 | SGD | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 201,000 |
6 May 2004 | SGD | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 44,000 |
5 May 2004 | SGD | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 6,000 |
4 May 2004 | SGD | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 4,500 |
3 May 2004 | SGD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 16,500 |
30 Apr 2004 | SGD | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 299,500 |
29 Apr 2004 | SGD | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 123,500 |
28 Apr 2004 | SGD | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 106,500 |
27 Apr 2004 | SGD | 1.4 | 1.41 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 40,500 |
26 Apr 2004 | SGD | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 40,000 |
23 Apr 2004 | SGD | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 319,500 |