Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2004 | SGD | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 11,535,000 |
15 Oct 2004 | SGD | 0.275 | 0.295 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 13,266,000 |
14 Oct 2004 | SGD | 0.28 | 0.3 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 14,580,000 |
13 Oct 2004 | SGD | 0.315 | 0.315 | 0.275 | 0.295 | 0.295 | -0.015 (-4.84%) | 19,829,000 |
12 Oct 2004 | SGD | 0.35 | 0.36 | 0.3 | 0.31 | 0.31 | -0.055 (-15.07%) | 28,795,000 |
11 Oct 2004 | SGD | 0.37 | 0.38 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 16,435,000 |
8 Oct 2004 | SGD | 0.365 | 0.385 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 30,071,000 |
7 Oct 2004 | SGD | 0.345 | 0.39 | 0.345 | 0.37 | 0.37 | +0.03 (+8.82%) | 61,500,000 |
6 Oct 2004 | SGD | 0.285 | 0.355 | 0.285 | 0.34 | 0.34 | +0.055 (+19.30%) | 62,525,000 |
5 Oct 2004 | SGD | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 9,237,000 |
4 Oct 2004 | SGD | 0.275 | 0.295 | 0.27 | 0.295 | 0.295 | +0.03 (+11.32%) | 15,034,000 |
1 Oct 2004 | SGD | 0.275 | 0.295 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 9,026,000 |
30 Sep 2004 | SGD | 0.28 | 0.3 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 10,356,000 |
29 Sep 2004 | SGD | 0.305 | 0.305 | 0.265 | 0.275 | 0.275 | -0.025 (-8.33%) | 14,655,000 |
28 Sep 2004 | SGD | 0.315 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 12,556,000 |
27 Sep 2004 | SGD | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.03 (-8.57%) | 10,836,000 |
24 Sep 2004 | SGD | 0.365 | 0.37 | 0.345 | 0.35 | 0.35 | -0.02 (-5.41%) | 11,881,000 |
23 Sep 2004 | SGD | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 9,007,000 |
22 Sep 2004 | SGD | 0.365 | 0.385 | 0.355 | 0.375 | 0.375 | +0.005 (+1.35%) | 22,541,000 |
21 Sep 2004 | SGD | 0.335 | 0.38 | 0.32 | 0.37 | 0.37 | +0.025 (+7.25%) | 30,967,000 |
20 Sep 2004 | SGD | 0.355 | 0.365 | 0.33 | 0.345 | 0.345 | +0.045 (+15%) | 29,434,000 |
17 Sep 2004 | SGD | 0.16 | 0.3 | 0.16 | 0.3 | 0.3 | +0.14 (+87.50%) | 48,918,000 |
16 Sep 2004 | SGD | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 451,000 |
15 Sep 2004 | SGD | 0.15 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 540,000 |
14 Sep 2004 | SGD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 50,000 |
13 Sep 2004 | SGD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
10 Sep 2004 | SGD | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 140,000 |
9 Sep 2004 | SGD | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 220,000 |
8 Sep 2004 | SGD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
7 Sep 2004 | SGD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 150,000 |