Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | SGD | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 1,993,000 |
26 Aug 2004 | SGD | 2.11 | 2.13 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 3,840,000 |
25 Aug 2004 | SGD | 2.12 | 2.12 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 3,230,000 |
24 Aug 2004 | SGD | 2.1 | 2.12 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 2,687,000 |
23 Aug 2004 | SGD | 2.11 | 2.11 | 2.09 | 2.1 | 2.1 | -0.01 (-0.47%) | 2,051,000 |
20 Aug 2004 | SGD | 2.09 | 2.11 | 2.08 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,876,000 |
19 Aug 2004 | SGD | 2.1 | 2.11 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 2,493,000 |
18 Aug 2004 | SGD | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 842,000 |
17 Aug 2004 | SGD | 2.11 | 2.12 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,451,000 |
16 Aug 2004 | SGD | 2.1 | 2.13 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 3,362,000 |
13 Aug 2004 | SGD | 2.11 | 2.14 | 2.09 | 2.14 | 2.14 | +0.03 (+1.42%) | 2,442,000 |
12 Aug 2004 | SGD | 2.1 | 2.11 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 786,000 |
11 Aug 2004 | SGD | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -0.03 (-1.42%) | 849,000 |
10 Aug 2004 | SGD | 2.1 | 2.12 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 1,186,000 |
6 Aug 2004 | SGD | 2.14 | 2.14 | 2.1 | 2.1 | 2.1 | -0.04 (-1.87%) | 989,000 |
5 Aug 2004 | SGD | 2.09 | 2.14 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 2,671,000 |
4 Aug 2004 | SGD | 2.12 | 2.12 | 2.09 | 2.1 | 2.1 | -0.05 (-2.33%) | 2,385,000 |
3 Aug 2004 | SGD | 2.12 | 2.16 | 2.1 | 2.15 | 2.15 | +0.02 (+0.94%) | 5,999,000 |
2 Aug 2004 | SGD | 2.12 | 2.13 | 2.11 | 2.13 | 2.13 | +0.02 (+0.95%) | 3,608,000 |
30 Jul 2004 | SGD | 2.12 | 2.12 | 2.09 | 2.11 | 2.11 | -0.01 (-0.47%) | 792,000 |
29 Jul 2004 | SGD | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | +0.01 (+0.47%) | 1,651,000 |
28 Jul 2004 | SGD | 2.11 | 2.11 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,707,000 |
27 Jul 2004 | SGD | 2.07 | 2.1 | 2.07 | 2.1 | 2.1 | +0.03 (+1.45%) | 1,446,000 |
26 Jul 2004 | SGD | 2.06 | 2.08 | 2.04 | 2.07 | 2.07 | +0.01 (+0.49%) | 1,589,000 |
23 Jul 2004 | SGD | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 846,000 |
22 Jul 2004 | SGD | 2.08 | 2.1 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 536,000 |
21 Jul 2004 | SGD | 2.1 | 2.12 | 2.1 | 2.11 | 2.11 | +0.02 (+0.96%) | 3,666,000 |
20 Jul 2004 | SGD | 2.09 | 2.09 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 2,818,000 |
19 Jul 2004 | SGD | 2.07 | 2.1 | 2.07 | 2.09 | 2.09 | +0.03 (+1.46%) | 3,025,000 |
16 Jul 2004 | SGD | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | +0.02 (+0.98%) | 1,031,000 |