Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2004 | SGD | 0.27 | 0.295 | 0.27 | 0.29 | 0.29 | +0.035 (+13.73%) | 3,930,000 |
18 Aug 2004 | SGD | 0.23 | 0.265 | 0.23 | 0.255 | 0.255 | +0.025 (+10.87%) | 2,431,000 |
17 Aug 2004 | SGD | 0.24 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,048,000 |
16 Aug 2004 | SGD | 0.265 | 0.265 | 0.235 | 0.24 | 0.24 | -0.035 (-12.73%) | 1,515,000 |
13 Aug 2004 | SGD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 859,000 |
12 Aug 2004 | SGD | 0.27 | 0.285 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 1,450,000 |
11 Aug 2004 | SGD | 0.3 | 0.3 | 0.275 | 0.275 | 0.275 | -0.025 (-8.33%) | 2,938,000 |
10 Aug 2004 | SGD | 0.32 | 0.32 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 2,768,000 |
6 Aug 2004 | SGD | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 804,000 |
5 Aug 2004 | SGD | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,374,000 |
4 Aug 2004 | SGD | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 2,497,000 |
3 Aug 2004 | SGD | 0.345 | 0.355 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 4,701,000 |
2 Aug 2004 | SGD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,136,000 |
30 Jul 2004 | SGD | 0.36 | 0.365 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,166,000 |
29 Jul 2004 | SGD | 0.35 | 0.36 | 0.34 | 0.355 | 0.355 | 0.0 (0.0%) | 4,105,000 |
28 Jul 2004 | SGD | 0.37 | 0.375 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 6,973,000 |
27 Jul 2004 | SGD | 0.38 | 0.385 | 0.36 | 0.36 | 0.36 | -0.035 (-8.86%) | 10,050,000 |
26 Jul 2004 | SGD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 3,040,000 |
23 Jul 2004 | SGD | 0.4 | 0.415 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 11,299,000 |
22 Jul 2004 | SGD | 0.395 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 6,490,000 |
21 Jul 2004 | SGD | 0.4 | 0.42 | 0.395 | 0.405 | 0.405 | +0.02 (+5.19%) | 17,595,000 |
20 Jul 2004 | SGD | 0.345 | 0.4 | 0.34 | 0.385 | 0.385 | +0.035 (+10.00%) | 20,380,000 |
19 Jul 2004 | SGD | 0.375 | 0.375 | 0.35 | 0.35 | 0.35 | -0.03 (-7.89%) | 6,984,000 |
16 Jul 2004 | SGD | 0.4 | 0.405 | 0.38 | 0.38 | 0.38 | -0.025 (-6.17%) | 8,335,000 |
15 Jul 2004 | SGD | 0.42 | 0.43 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 6,301,000 |
14 Jul 2004 | SGD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 8,885,000 |
13 Jul 2004 | SGD | 0.435 | 0.45 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 17,759,000 |
12 Jul 2004 | SGD | 0.455 | 0.475 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 39,988,000 |