Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Nov 2004 | SGD | 2.17 | 2.18 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 2,398,000 |
22 Nov 2004 | SGD | 2.16 | 2.17 | 2.14 | 2.17 | 2.17 | +0.02 (+0.93%) | 2,420,000 |
19 Nov 2004 | SGD | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | +0.01 (+0.47%) | 3,190,000 |
18 Nov 2004 | SGD | 2.16 | 2.16 | 2.12 | 2.14 | 2.14 | -0.01 (-0.47%) | 3,560,000 |
17 Nov 2004 | SGD | 2.18 | 2.18 | 2.14 | 2.15 | 2.15 | -0.02 (-0.92%) | 4,033,000 |
16 Nov 2004 | SGD | 2.19 | 2.19 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 2,497,000 |
12 Nov 2004 | SGD | 2.19 | 2.19 | 2.15 | 2.18 | 2.18 | -0.01 (-0.46%) | 1,082,000 |
10 Nov 2004 | SGD | 2.16 | 2.19 | 2.16 | 2.19 | 2.19 | +0.03 (+1.39%) | 3,990,000 |
9 Nov 2004 | SGD | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 2,286,000 |
8 Nov 2004 | SGD | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | 0.0 (0.0%) | 1,745,000 |
5 Nov 2004 | SGD | 2.15 | 2.15 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 2,425,000 |
4 Nov 2004 | SGD | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 2,424,000 |
3 Nov 2004 | SGD | 2.12 | 2.16 | 2.12 | 2.14 | 2.14 | 0.0 (0.0%) | 3,883,000 |
2 Nov 2004 | SGD | 2.12 | 2.14 | 2.11 | 2.14 | 2.14 | +0.04 (+1.90%) | 6,062,000 |
1 Nov 2004 | SGD | 2.1 | 2.12 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,605,000 |
29 Oct 2004 | SGD | 2.12 | 2.14 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 5,225,000 |
28 Oct 2004 | SGD | 2.08 | 2.12 | 2.07 | 2.09 | 2.09 | +0.03 (+1.46%) | 6,250,000 |
27 Oct 2004 | SGD | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,402,000 |
26 Oct 2004 | SGD | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | +0.03 (+1.47%) | 3,861,000 |
25 Oct 2004 | SGD | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.02 (-0.97%) | 2,264,000 |
22 Oct 2004 | SGD | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.01 (-0.48%) | 1,904,000 |
21 Oct 2004 | SGD | 2.08 | 2.08 | 2.06 | 2.07 | 2.07 | +0.01 (+0.49%) | 2,483,000 |
20 Oct 2004 | SGD | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.03 (-1.44%) | 2,138,000 |
19 Oct 2004 | SGD | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | +0.07 (+3.47%) | 4,240,000 |
18 Oct 2004 | SGD | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -0.05 (-2.42%) | 3,812,000 |
15 Oct 2004 | SGD | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | +0.01 (+0.49%) | 3,384,000 |
14 Oct 2004 | SGD | 2.09 | 2.11 | 2.06 | 2.06 | 2.06 | -0.05 (-2.37%) | 3,678,000 |
13 Oct 2004 | SGD | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 3,457,000 |
12 Oct 2004 | SGD | 2.13 | 2.13 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 789,000 |
11 Oct 2004 | SGD | 2.15 | 2.16 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 2,126,000 |