Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2004 | SGD | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | +0.02 (+1.63%) | 115,000 |
4 Jun 2004 | SGD | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | +0.03 (+2.50%) | 80,000 |
3 Jun 2004 | SGD | 1.22 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 281,000 |
1 Jun 2004 | SGD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 54,000 |
31 May 2004 | SGD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 31,000 |
28 May 2004 | SGD | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 177,000 |
27 May 2004 | SGD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 126,000 |
26 May 2004 | SGD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 108,000 |
25 May 2004 | SGD | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -0.05 (-3.97%) | 774,000 |
24 May 2004 | SGD | 1.15 | 1.26 | 1.14 | 1.26 | 1.26 | +0.12 (+10.53%) | 2,307,000 |
21 May 2004 | SGD | 1.12 | 1.16 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 1,189,000 |
20 May 2004 | SGD | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 774,000 |
19 May 2004 | SGD | 1.07 | 1.13 | 1.07 | 1.12 | 1.12 | +0.07 (+6.67%) | 985,000 |
18 May 2004 | SGD | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 730,000 |
17 May 2004 | SGD | 1.14 | 1.14 | 1.03 | 1.04 | 1.04 | -0.1 (-8.77%) | 2,558,000 |
14 May 2004 | SGD | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 434,000 |
13 May 2004 | SGD | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 561,000 |
12 May 2004 | SGD | 1.19 | 1.25 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 2,134,000 |
11 May 2004 | SGD | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 1,478,000 |
10 May 2004 | SGD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 1,287,000 |
7 May 2004 | SGD | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 177,000 |
6 May 2004 | SGD | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 208,000 |
5 May 2004 | SGD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 838,000 |
4 May 2004 | SGD | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 512,000 |
3 May 2004 | SGD | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 984,000 |
30 Apr 2004 | SGD | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 1,132,000 |
29 Apr 2004 | SGD | 1.21 | 1.25 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,355,000 |
28 Apr 2004 | SGD | 1.27 | 1.27 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 2,782,000 |
27 Apr 2004 | SGD | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 1,899,000 |
26 Apr 2004 | SGD | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,365,000 |