Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | SGD | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 1,308,000 |
14 Jul 2004 | SGD | 2.06 | 2.07 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,346,000 |
13 Jul 2004 | SGD | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | +0.03 (+1.49%) | 1,097,000 |
12 Jul 2004 | SGD | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -0.05 (-2.42%) | 4,676,000 |
9 Jul 2004 | SGD | 2.1 | 2.1 | 2.07 | 2.07 | 2.07 | -0.03 (-1.43%) | 4,423,000 |
8 Jul 2004 | SGD | 2.1 | 2.12 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 3,023,000 |
7 Jul 2004 | SGD | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 2,620,000 |
6 Jul 2004 | SGD | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | 0.0 (0.0%) | 2,290,000 |
5 Jul 2004 | SGD | 2.08 | 2.1 | 2.07 | 2.09 | 2.09 | +0.01 (+0.48%) | 859,000 |
2 Jul 2004 | SGD | 2.09 | 2.12 | 2.07 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,298,000 |
1 Jul 2004 | SGD | 2.1 | 2.11 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,775,000 |
30 Jun 2004 | SGD | 2.1 | 2.13 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 5,098,000 |
29 Jun 2004 | SGD | 2.08 | 2.11 | 2.05 | 2.11 | 2.11 | +0.02 (+0.96%) | 2,894,000 |
28 Jun 2004 | SGD | 2.09 | 2.09 | 2.06 | 2.09 | 2.09 | +0.01 (+0.48%) | 1,220,000 |
25 Jun 2004 | SGD | 2.05 | 2.08 | 2.04 | 2.08 | 2.08 | +0.03 (+1.46%) | 2,535,000 |
24 Jun 2004 | SGD | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 12,386,000 |
23 Jun 2004 | SGD | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | +0.03 (+1.49%) | 4,148,000 |
22 Jun 2004 | SGD | 2.02 | 2.05 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 1,924,000 |
21 Jun 2004 | SGD | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | +0.03 (+1.50%) | 5,599,000 |
18 Jun 2004 | SGD | 2 | 2.01 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 1,917,000 |
17 Jun 2004 | SGD | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 3,567,000 |
16 Jun 2004 | SGD | 2 | 2.01 | 1.99 | 2.01 | 2.01 | +0.03 (+1.52%) | 5,455,000 |
15 Jun 2004 | SGD | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 4,469,000 |
14 Jun 2004 | SGD | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | +0.01 (+0.51%) | 4,162,000 |
11 Jun 2004 | SGD | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.01 (-0.51%) | 2,836,000 |
10 Jun 2004 | SGD | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 1,099,000 |
9 Jun 2004 | SGD | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,009,000 |
8 Jun 2004 | SGD | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -0.03 (-1.52%) | 1,114,000 |
7 Jun 2004 | SGD | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | +0.04 (+2.06%) | 3,867,000 |
4 Jun 2004 | SGD | 1.93 | 1.95 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 2,387,000 |