Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2004 | SGD | 1.42 | 1.42 | 1.38 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,050,000 |
27 Jan 2004 | SGD | 1.49 | 1.5 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 1,528,000 |
26 Jan 2004 | SGD | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 2,319,000 |
21 Jan 2004 | SGD | 1.45 | 1.5 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 931,000 |
20 Jan 2004 | SGD | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 522,000 |
19 Jan 2004 | SGD | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 489,000 |
16 Jan 2004 | SGD | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 469,000 |
15 Jan 2004 | SGD | 1.56 | 1.56 | 1.4 | 1.44 | 1.44 | -0.08 (-5.26%) | 1,454,000 |
14 Jan 2004 | SGD | 1.56 | 1.57 | 1.5 | 1.52 | 1.52 | -0.04 (-2.56%) | 884,000 |
13 Jan 2004 | SGD | 1.53 | 1.62 | 1.53 | 1.56 | 1.56 | +0.03 (+1.96%) | 2,632,000 |
12 Jan 2004 | SGD | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,354,000 |
9 Jan 2004 | SGD | 1.5 | 1.57 | 1.5 | 1.56 | 1.56 | +0.07 (+4.70%) | 3,069,000 |
8 Jan 2004 | SGD | 1.41 | 1.49 | 1.4 | 1.49 | 1.49 | +0.08 (+5.67%) | 3,830,000 |
7 Jan 2004 | SGD | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | +0.07 (+5.22%) | 2,908,000 |
6 Jan 2004 | SGD | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | +0.04 (+3.08%) | 3,951,000 |
5 Jan 2004 | SGD | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | 0.0 (0.0%) | 1,883,000 |
2 Jan 2004 | SGD | 1.28 | 1.3 | 1.28 | 1.3 | 1.3 | +0.03 (+2.36%) | 866,000 |
31 Dec 2003 | SGD | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 138,000 |
30 Dec 2003 | SGD | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 765,000 |
29 Dec 2003 | SGD | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 849,000 |
26 Dec 2003 | SGD | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 932,000 |
24 Dec 2003 | SGD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 885,000 |
23 Dec 2003 | SGD | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 937,000 |
22 Dec 2003 | SGD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 394,000 |
19 Dec 2003 | SGD | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | +0.01 (+0.81%) | 272,000 |
18 Dec 2003 | SGD | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 260,000 |
17 Dec 2003 | SGD | 1.28 | 1.28 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 830,000 |
16 Dec 2003 | SGD | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 426,000 |
15 Dec 2003 | SGD | 1.3 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 568,000 |
12 Dec 2003 | SGD | 1.3 | 1.33 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 770,000 |