Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | SGD | 17.6 | 17.7 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 1,000,000 |
24 Jun 2004 | SGD | 17.7 | 17.7 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 574,000 |
23 Jun 2004 | SGD | 17.6 | 17.9 | 17.5 | 17.5 | 17.5 | -0.1 (-0.57%) | 977,000 |
22 Jun 2004 | SGD | 17.3 | 17.6 | 17.2 | 17.6 | 17.6 | +0.3 (+1.73%) | 449,000 |
21 Jun 2004 | SGD | 17.6 | 17.6 | 17.2 | 17.3 | 17.3 | -0.1 (-0.57%) | 831,000 |
18 Jun 2004 | SGD | 17.6 | 17.6 | 17.3 | 17.4 | 17.4 | -0.3 (-1.69%) | 1,359,000 |
17 Jun 2004 | SGD | 17.7 | 17.9 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 727,000 |
16 Jun 2004 | SGD | 17.7 | 17.8 | 17.6 | 17.8 | 17.8 | +0.4 (+2.30%) | 831,000 |
15 Jun 2004 | SGD | 17.4 | 17.6 | 17.2 | 17.4 | 17.4 | +0.1 (+0.58%) | 1,251,000 |
14 Jun 2004 | SGD | 17.7 | 17.7 | 17.3 | 17.3 | 17.3 | -0.4 (-2.26%) | 741,000 |
11 Jun 2004 | SGD | 18.1 | 18.1 | 17.6 | 17.7 | 17.7 | -0.4 (-2.21%) | 999,000 |
10 Jun 2004 | SGD | 18 | 18.2 | 18 | 18.1 | 18.1 | 0.0 (0.0%) | 409,000 |
9 Jun 2004 | SGD | 18.1 | 18.4 | 18 | 18.1 | 18.1 | +0.1 (+0.56%) | 513,000 |
8 Jun 2004 | SGD | 18.5 | 18.6 | 18 | 18 | 18 | -0.3 (-1.64%) | 580,000 |
7 Jun 2004 | SGD | 17.7 | 18.5 | 17.7 | 18.3 | 18.3 | +0.8 (+4.57%) | 1,246,000 |
4 Jun 2004 | SGD | 17.8 | 17.8 | 17.4 | 17.5 | 17.5 | -0.2 (-1.13%) | 1,015,000 |
3 Jun 2004 | SGD | 18 | 18.1 | 17.6 | 17.7 | 17.7 | -0.4 (-2.21%) | 1,611,000 |
1 Jun 2004 | SGD | 18 | 18.1 | 18 | 18.1 | 18.1 | +0.1 (+0.56%) | 330,000 |
31 May 2004 | SGD | 18 | 18.2 | 17.9 | 18 | 18 | -0.1 (-0.55%) | 680,000 |
28 May 2004 | SGD | 17.9 | 18.1 | 17.9 | 18.1 | 18.1 | +0.2 (+1.12%) | 760,000 |
27 May 2004 | SGD | 17.9 | 18.1 | 17.7 | 17.9 | 17.9 | +0.3 (+1.70%) | 1,559,000 |
26 May 2004 | SGD | 17.6 | 17.7 | 17.3 | 17.6 | 17.6 | +0.4 (+2.33%) | 984,000 |
25 May 2004 | SGD | 17.5 | 17.8 | 17.2 | 17.2 | 17.2 | -0.5 (-2.82%) | 932,000 |
24 May 2004 | SGD | 17.8 | 17.8 | 17.4 | 17.7 | 17.7 | +0.2 (+1.14%) | 432,000 |
21 May 2004 | SGD | 17.3 | 17.7 | 17.3 | 17.5 | 17.5 | +0.2 (+1.16%) | 622,000 |
20 May 2004 | SGD | 17 | 17.6 | 16.8 | 17.3 | 17.3 | +0.3 (+1.76%) | 1,798,000 |
19 May 2004 | SGD | 16.7 | 17.3 | 16.7 | 17 | 17 | +0.6 (+3.66%) | 2,178,000 |
18 May 2004 | SGD | 16.5 | 16.6 | 16.2 | 16.4 | 16.4 | +0.2 (+1.23%) | 1,352,000 |
17 May 2004 | SGD | 16.8 | 16.8 | 16.1 | 16.2 | 16.2 | -0.7 (-4.14%) | 2,526,000 |
14 May 2004 | SGD | 17 | 17.1 | 16.9 | 16.9 | 16.9 | -0.1 (-0.59%) | 1,177,000 |