Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2004 | SGD | 2.12 | 2.12 | 2.1 | 2.12 | 2.12 | 0.0 (0.0%) | 3,650,000 |
8 Mar 2004 | SGD | 2.13 | 2.14 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 2,653,000 |
5 Mar 2004 | SGD | 2.14 | 2.14 | 2.11 | 2.13 | 2.13 | 0.0 (0.0%) | 1,886,000 |
4 Mar 2004 | SGD | 2.15 | 2.15 | 2.11 | 2.13 | 2.13 | -0.02 (-0.93%) | 1,432,000 |
3 Mar 2004 | SGD | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | +0.01 (+0.47%) | 2,594,000 |
2 Mar 2004 | SGD | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | +0.01 (+0.47%) | 2,051,000 |
1 Mar 2004 | SGD | 2.1 | 2.14 | 2.1 | 2.13 | 2.13 | +0.05 (+2.40%) | 4,394,000 |
27 Feb 2004 | SGD | 2.11 | 2.12 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 4,283,000 |
26 Feb 2004 | SGD | 2.1 | 2.11 | 2.09 | 2.11 | 2.11 | +0.01 (+0.48%) | 2,417,000 |
25 Feb 2004 | SGD | 2.12 | 2.12 | 2.09 | 2.1 | 2.1 | -0.02 (-0.94%) | 2,524,000 |
24 Feb 2004 | SGD | 2.13 | 2.13 | 2.11 | 2.12 | 2.12 | -0.02 (-0.93%) | 2,592,000 |
23 Feb 2004 | SGD | 2.1 | 2.14 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 4,407,000 |
20 Feb 2004 | SGD | 2.1 | 2.1 | 2.09 | 2.1 | 2.1 | 0.0 (0.0%) | 1,265,000 |
19 Feb 2004 | SGD | 2.09 | 2.1 | 2.09 | 2.1 | 2.1 | +0.01 (+0.48%) | 2,461,000 |
18 Feb 2004 | SGD | 2.08 | 2.1 | 2.08 | 2.09 | 2.09 | +0.02 (+0.97%) | 4,084,000 |
17 Feb 2004 | SGD | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,772,000 |
16 Feb 2004 | SGD | 2.09 | 2.1 | 2.08 | 2.08 | 2.08 | -0.02 (-0.95%) | 1,124,000 |
13 Feb 2004 | SGD | 2.09 | 2.1 | 2.08 | 2.1 | 2.1 | +0.02 (+0.96%) | 1,193,000 |
12 Feb 2004 | SGD | 2.1 | 2.1 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,653,000 |
11 Feb 2004 | SGD | 2.11 | 2.12 | 2.08 | 2.09 | 2.09 | -0.01 (-0.48%) | 2,838,000 |
10 Feb 2004 | SGD | 2.12 | 2.12 | 2.1 | 2.1 | 2.1 | -0.02 (-0.94%) | 1,431,000 |
9 Feb 2004 | SGD | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | +0.03 (+1.44%) | 1,892,000 |
6 Feb 2004 | SGD | 2.1 | 2.1 | 2.09 | 2.09 | 2.09 | +0.01 (+0.48%) | 2,080,000 |
5 Feb 2004 | SGD | 2.11 | 2.11 | 2.07 | 2.08 | 2.08 | -0.04 (-1.89%) | 6,493,000 |
4 Feb 2004 | SGD | 2.11 | 2.12 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 2,037,000 |
3 Feb 2004 | SGD | 2.1 | 2.1 | 2.08 | 2.1 | 2.1 | -0.01 (-0.47%) | 2,769,000 |
30 Jan 2004 | SGD | 2.12 | 2.12 | 2.1 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,942,000 |
29 Jan 2004 | SGD | 2.12 | 2.12 | 2.08 | 2.09 | 2.09 | -0.04 (-1.88%) | 5,143,000 |
28 Jan 2004 | SGD | 2.19 | 2.19 | 2.12 | 2.13 | 2.13 | -0.03 (-1.39%) | 3,239,000 |
27 Jan 2004 | SGD | 2.21 | 2.22 | 2.16 | 2.16 | 2.16 | -0.02 (-0.92%) | 3,919,000 |