Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2004 | SGD | 2.18 | 2.18 | 2.14 | 2.18 | 2.18 | +0.01 (+0.46%) | 4,594,000 |
21 Jan 2004 | SGD | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | +0.05 (+2.36%) | 11,308,000 |
20 Jan 2004 | SGD | 2.09 | 2.12 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 3,296,000 |
19 Jan 2004 | SGD | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 2,260,000 |
16 Jan 2004 | SGD | 2.1 | 2.1 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 3,203,000 |
15 Jan 2004 | SGD | 2.12 | 2.12 | 2.07 | 2.07 | 2.07 | -0.05 (-2.36%) | 6,270,000 |
14 Jan 2004 | SGD | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | -0.01 (-0.47%) | 2,951,000 |
13 Jan 2004 | SGD | 2.12 | 2.13 | 2.1 | 2.13 | 2.13 | +0.02 (+0.95%) | 7,271,000 |
12 Jan 2004 | SGD | 2.08 | 2.12 | 2.08 | 2.11 | 2.11 | +0.04 (+1.93%) | 9,841,000 |
9 Jan 2004 | SGD | 2.15 | 2.15 | 2.06 | 2.07 | 2.07 | -0.07 (-3.27%) | 9,760,000 |
8 Jan 2004 | SGD | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | -0.02 (-0.93%) | 3,608,000 |
7 Jan 2004 | SGD | 2.13 | 2.16 | 2.11 | 2.16 | 2.16 | +0.03 (+1.41%) | 5,243,000 |
6 Jan 2004 | SGD | 2.15 | 2.16 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 5,391,000 |
5 Jan 2004 | SGD | 2.08 | 2.17 | 2.08 | 2.13 | 2.13 | +0.06 (+2.90%) | 7,009,000 |
2 Jan 2004 | SGD | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | +0.03 (+1.47%) | 4,556,000 |
31 Dec 2003 | SGD | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 1,175,000 |
30 Dec 2003 | SGD | 2.01 | 2.06 | 2.01 | 2.04 | 2.04 | +0.04 (+2%) | 7,882,000 |
29 Dec 2003 | SGD | 2.01 | 2.01 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 2,251,000 |
26 Dec 2003 | SGD | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 584,000 |
24 Dec 2003 | SGD | 1.98 | 2 | 1.98 | 2 | 2 | +0.03 (+1.52%) | 543,000 |
23 Dec 2003 | SGD | 1.99 | 2 | 1.97 | 1.97 | 1.97 | -0.04 (-1.99%) | 3,608,000 |
22 Dec 2003 | SGD | 2.04 | 2.06 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 2,426,000 |
19 Dec 2003 | SGD | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.03 (-1.46%) | 2,304,000 |
18 Dec 2003 | SGD | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | +0.01 (+0.49%) | 2,218,000 |
17 Dec 2003 | SGD | 2.04 | 2.06 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 4,539,000 |
16 Dec 2003 | SGD | 2 | 2.05 | 2 | 2.04 | 2.04 | +0.03 (+1.49%) | 4,537,000 |
15 Dec 2003 | SGD | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | +0.01 (+0.50%) | 1,959,000 |
12 Dec 2003 | SGD | 2.01 | 2.02 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 701,000 |
11 Dec 2003 | SGD | 2 | 2.01 | 2 | 2.01 | 2.01 | +0.02 (+1.01%) | 979,000 |
10 Dec 2003 | SGD | 2 | 2.01 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 1,180,000 |