Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | SGD | 0.21 | 0.225 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 3,943,000 |
30 Nov 2004 | SGD | 0.2 | 0.225 | 0.2 | 0.22 | 0.22 | +0.025 (+12.82%) | 15,473,000 |
29 Nov 2004 | SGD | 0.195 | 0.205 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 4,124,000 |
26 Nov 2004 | SGD | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 1,472,000 |
25 Nov 2004 | SGD | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 2,062,000 |
24 Nov 2004 | SGD | 0.205 | 0.215 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 3,414,000 |
23 Nov 2004 | SGD | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,817,000 |
22 Nov 2004 | SGD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,726,000 |
19 Nov 2004 | SGD | 0.215 | 0.22 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 2,433,000 |
18 Nov 2004 | SGD | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 4,722,000 |
17 Nov 2004 | SGD | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,941,000 |
16 Nov 2004 | SGD | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 4,813,000 |
12 Nov 2004 | SGD | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 1,587,000 |
10 Nov 2004 | SGD | 0.245 | 0.245 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 3,977,000 |
9 Nov 2004 | SGD | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,767,000 |
8 Nov 2004 | SGD | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,129,000 |
5 Nov 2004 | SGD | 0.255 | 0.26 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 4,012,000 |
4 Nov 2004 | SGD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 4,326,000 |
3 Nov 2004 | SGD | 0.235 | 0.26 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 9,003,000 |
2 Nov 2004 | SGD | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 3,823,000 |
1 Nov 2004 | SGD | 0.235 | 0.245 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 3,957,000 |
29 Oct 2004 | SGD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 3,645,000 |
28 Oct 2004 | SGD | 0.235 | 0.25 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 8,184,000 |
27 Oct 2004 | SGD | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 8,055,000 |
26 Oct 2004 | SGD | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 5,220,000 |
25 Oct 2004 | SGD | 0.235 | 0.245 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 6,874,000 |
22 Oct 2004 | SGD | 0.24 | 0.255 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 11,718,000 |
21 Oct 2004 | SGD | 0.235 | 0.245 | 0.22 | 0.24 | 0.24 | +0.005 (+2.13%) | 16,776,000 |
20 Oct 2004 | SGD | 0.265 | 0.27 | 0.235 | 0.235 | 0.235 | -0.035 (-12.96%) | 19,833,000 |
19 Oct 2004 | SGD | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 18,944,000 |