Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2004 | SGD | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 930,000 |
10 Mar 2004 | SGD | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 1,010,000 |
9 Mar 2004 | SGD | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.03 (-1.95%) | 781,000 |
8 Mar 2004 | SGD | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 1,413,000 |
5 Mar 2004 | SGD | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | +0.07 (+4.73%) | 3,130,000 |
4 Mar 2004 | SGD | 1.42 | 1.51 | 1.42 | 1.48 | 1.48 | +0.07 (+4.96%) | 5,156,000 |
3 Mar 2004 | SGD | 1.4 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,020,000 |
2 Mar 2004 | SGD | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,074,000 |
1 Mar 2004 | SGD | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 364,000 |
27 Feb 2004 | SGD | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 413,000 |
26 Feb 2004 | SGD | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 534,000 |
25 Feb 2004 | SGD | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 893,000 |
24 Feb 2004 | SGD | 1.43 | 1.43 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 878,000 |
23 Feb 2004 | SGD | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,409,000 |
20 Feb 2004 | SGD | 1.4 | 1.42 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 594,000 |
19 Feb 2004 | SGD | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 601,000 |
18 Feb 2004 | SGD | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 877,000 |
17 Feb 2004 | SGD | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | +0.04 (+2.88%) | 1,362,000 |
16 Feb 2004 | SGD | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,737,000 |
13 Feb 2004 | SGD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,133,000 |
12 Feb 2004 | SGD | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 2,086,000 |
11 Feb 2004 | SGD | 1.39 | 1.4 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 1,595,000 |
10 Feb 2004 | SGD | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,858,000 |
9 Feb 2004 | SGD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 1,486,000 |
6 Feb 2004 | SGD | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | +0.03 (+2.22%) | 1,894,000 |
5 Feb 2004 | SGD | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | 0.0 (0.0%) | 2,549,000 |
4 Feb 2004 | SGD | 1.38 | 1.4 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 845,000 |
3 Feb 2004 | SGD | 1.4 | 1.4 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 1,246,000 |
30 Jan 2004 | SGD | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 1,202,000 |
29 Jan 2004 | SGD | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 365,000 |