Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | SGD | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 3,333,000 |
1 Jun 2004 | SGD | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 655,000 |
31 May 2004 | SGD | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 2,344,000 |
28 May 2004 | SGD | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -0.05 (-2.53%) | 6,119,000 |
27 May 2004 | SGD | 2 | 2 | 1.97 | 1.98 | 1.98 | 0.0 (0.0%) | 1,670,000 |
26 May 2004 | SGD | 2 | 2 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 3,615,000 |
25 May 2004 | SGD | 1.99 | 2 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 1,104,000 |
24 May 2004 | SGD | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.02 (-1.00%) | 1,000,000 |
21 May 2004 | SGD | 1.99 | 2.04 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 4,816,000 |
20 May 2004 | SGD | 2.01 | 2.01 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 962,000 |
19 May 2004 | SGD | 1.99 | 2.04 | 1.99 | 1.99 | 1.99 | +0.02 (+1.02%) | 6,147,000 |
18 May 2004 | SGD | 2 | 2 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 949,000 |
17 May 2004 | SGD | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -0.03 (-1.49%) | 7,622,000 |
14 May 2004 | SGD | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | +0.04 (+2.02%) | 9,549,000 |
13 May 2004 | SGD | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 3,098,000 |
12 May 2004 | SGD | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 3,793,000 |
11 May 2004 | SGD | 1.94 | 1.98 | 1.91 | 1.98 | 1.98 | +0.04 (+2.06%) | 2,803,000 |
10 May 2004 | SGD | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 3,359,000 |
7 May 2004 | SGD | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 2,577,000 |
6 May 2004 | SGD | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 1,613,000 |
5 May 2004 | SGD | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 1,817,000 |
4 May 2004 | SGD | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,103,000 |
3 May 2004 | SGD | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | +0.06 (+3.17%) | 1,174,000 |
30 Apr 2004 | SGD | 1.93 | 1.95 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 6,995,000 |
29 Apr 2004 | SGD | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -0.05 (-2.53%) | 5,761,000 |
28 Apr 2004 | SGD | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 2,964,000 |
27 Apr 2004 | SGD | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | 0.0 (0.0%) | 2,557,000 |
26 Apr 2004 | SGD | 2 | 2 | 1.97 | 1.97 | 1.97 | -0.03 (-1.50%) | 1,425,000 |
23 Apr 2004 | SGD | 1.98 | 2 | 1.97 | 2 | 2 | +0.04 (+2.04%) | 1,259,000 |
22 Apr 2004 | SGD | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.01 (-0.51%) | 3,300,000 |