Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | SGD | 0.475 | 0.495 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 10,360,000 |
14 Dec 2004 | SGD | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 5,202,000 |
13 Dec 2004 | SGD | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -0.02 (-4.26%) | 10,025,000 |
10 Dec 2004 | SGD | 0.475 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,638,000 |
9 Dec 2004 | SGD | 0.485 | 0.485 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 3,500,000 |
8 Dec 2004 | SGD | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 3,592,000 |
7 Dec 2004 | SGD | 0.515 | 0.515 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 5,163,000 |
6 Dec 2004 | SGD | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 13,625,000 |
3 Dec 2004 | SGD | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 8,770,000 |
2 Dec 2004 | SGD | 0.475 | 0.485 | 0.47 | 0.48 | 0.48 | +0.02 (+4.35%) | 7,919,000 |
1 Dec 2004 | SGD | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 3,401,000 |
30 Nov 2004 | SGD | 0.49 | 0.495 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 3,899,000 |
29 Nov 2004 | SGD | 0.485 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,799,000 |
26 Nov 2004 | SGD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,860,000 |
25 Nov 2004 | SGD | 0.505 | 0.51 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 6,216,000 |
24 Nov 2004 | SGD | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 11,611,000 |
23 Nov 2004 | SGD | 0.475 | 0.515 | 0.475 | 0.515 | 0.515 | +0.045 (+9.57%) | 15,992,000 |
22 Nov 2004 | SGD | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 3,438,000 |
19 Nov 2004 | SGD | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 6,198,000 |
18 Nov 2004 | SGD | 0.495 | 0.5 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 17,001,000 |
17 Nov 2004 | SGD | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 6,525,000 |
16 Nov 2004 | SGD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 3,473,000 |
12 Nov 2004 | SGD | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 4,738,000 |
10 Nov 2004 | SGD | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 5,692,000 |
9 Nov 2004 | SGD | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 11,099,000 |
8 Nov 2004 | SGD | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 5,881,000 |
5 Nov 2004 | SGD | 0.54 | 0.54 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 3,670,000 |
4 Nov 2004 | SGD | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 8,117,000 |
3 Nov 2004 | SGD | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 10,273,000 |
2 Nov 2004 | SGD | 0.53 | 0.545 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 6,062,000 |