Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2004 | SGD | 0.545 | 0.545 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 3,993,000 |
29 Oct 2004 | SGD | 0.555 | 0.56 | 0.545 | 0.545 | 0.545 | -0.005 (-0.91%) | 8,881,000 |
28 Oct 2004 | SGD | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 6,766,000 |
27 Oct 2004 | SGD | 0.56 | 0.56 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 11,106,000 |
26 Oct 2004 | SGD | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 2,472,000 |
25 Oct 2004 | SGD | 0.56 | 0.56 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 4,124,000 |
22 Oct 2004 | SGD | 0.575 | 0.58 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 11,330,000 |
21 Oct 2004 | SGD | 0.565 | 0.57 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 17,611,000 |
20 Oct 2004 | SGD | 0.57 | 0.58 | 0.555 | 0.56 | 0.56 | -0.015 (-2.61%) | 10,386,000 |
19 Oct 2004 | SGD | 0.575 | 0.58 | 0.565 | 0.575 | 0.575 | +0.015 (+2.68%) | 8,329,000 |
18 Oct 2004 | SGD | 0.585 | 0.59 | 0.56 | 0.56 | 0.56 | -0.025 (-4.27%) | 7,676,000 |
15 Oct 2004 | SGD | 0.58 | 0.595 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 5,430,000 |
14 Oct 2004 | SGD | 0.6 | 0.6 | 0.585 | 0.59 | 0.59 | -0.015 (-2.48%) | 5,764,000 |
13 Oct 2004 | SGD | 0.6 | 0.605 | 0.595 | 0.605 | 0.605 | +0.015 (+2.54%) | 8,509,000 |
12 Oct 2004 | SGD | 0.61 | 0.61 | 0.585 | 0.59 | 0.59 | -0.015 (-2.48%) | 11,821,000 |
11 Oct 2004 | SGD | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.015 (-2.42%) | 5,718,000 |
8 Oct 2004 | SGD | 0.615 | 0.625 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 1,902,000 |
7 Oct 2004 | SGD | 0.63 | 0.635 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 3,786,000 |
6 Oct 2004 | SGD | 0.64 | 0.645 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 6,827,000 |
5 Oct 2004 | SGD | 0.63 | 0.645 | 0.625 | 0.64 | 0.64 | +0.01 (+1.59%) | 17,158,000 |
4 Oct 2004 | SGD | 0.615 | 0.64 | 0.615 | 0.63 | 0.63 | +0.025 (+4.13%) | 25,532,000 |
1 Oct 2004 | SGD | 0.605 | 0.605 | 0.595 | 0.605 | 0.605 | +0.005 (+0.83%) | 5,868,000 |
30 Sep 2004 | SGD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 7,458,000 |
29 Sep 2004 | SGD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 6,951,000 |
28 Sep 2004 | SGD | 0.62 | 0.62 | 0.605 | 0.605 | 0.605 | -0.02 (-3.20%) | 7,684,000 |
27 Sep 2004 | SGD | 0.64 | 0.64 | 0.625 | 0.625 | 0.625 | -0.015 (-2.34%) | 3,523,000 |
24 Sep 2004 | SGD | 0.63 | 0.645 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 6,103,000 |
23 Sep 2004 | SGD | 0.63 | 0.635 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 4,915,000 |
22 Sep 2004 | SGD | 0.65 | 0.655 | 0.64 | 0.64 | 0.64 | -0.005 (-0.78%) | 14,282,000 |
21 Sep 2004 | SGD | 0.63 | 0.645 | 0.63 | 0.645 | 0.645 | +0.02 (+3.20%) | 12,217,000 |