Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2004 | SGD | 17.4 | 17.5 | 16.9 | 17 | 17 | -0.6 (-3.41%) | 3,007,000 |
12 May 2004 | SGD | 18 | 18.1 | 17.5 | 17.6 | 17.6 | -0.3 (-1.68%) | 2,511,000 |
11 May 2004 | SGD | 18 | 18.2 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 1,727,000 |
10 May 2004 | SGD | 18.2 | 18.4 | 17.9 | 18 | 18 | -0.4 (-2.17%) | 1,342,000 |
7 May 2004 | SGD | 18.1 | 18.4 | 17.9 | 18.4 | 18.4 | +0.2 (+1.10%) | 1,976,000 |
6 May 2004 | SGD | 18.4 | 18.4 | 18.1 | 18.2 | 18.2 | -0.1 (-0.55%) | 2,679,000 |
5 May 2004 | SGD | 17.9 | 18.9 | 17.9 | 18.3 | 18.3 | -1.3 (-6.63%) | 3,718,000 |
4 May 2004 | SGD | 19.2 | 19.9 | 19.2 | 19.6 | 19.6 | +0.5 (+2.62%) | 1,184,000 |
3 May 2004 | SGD | 19.2 | 19.3 | 19 | 19.1 | 19.1 | 0.0 (0.0%) | 480,000 |
30 Apr 2004 | SGD | 19.1 | 19.3 | 18.8 | 19.1 | 19.1 | 0.0 (0.0%) | 1,354,000 |
29 Apr 2004 | SGD | 19.5 | 19.6 | 19.1 | 19.1 | 19.1 | -0.5 (-2.55%) | 1,179,000 |
28 Apr 2004 | SGD | 20.1 | 20.1 | 19.6 | 19.6 | 19.6 | -0.3 (-1.51%) | 393,000 |
27 Apr 2004 | SGD | 19.9 | 20.2 | 19.8 | 19.9 | 19.9 | +0.1 (+0.51%) | 697,000 |
26 Apr 2004 | SGD | 20.1 | 20.2 | 19.8 | 19.8 | 19.8 | -0.3 (-1.49%) | 255,000 |
23 Apr 2004 | SGD | 20.2 | 20.2 | 20 | 20.1 | 20.1 | +0.3 (+1.52%) | 993,000 |
22 Apr 2004 | SGD | 19.7 | 20.2 | 19.6 | 19.8 | 19.8 | +0.3 (+1.54%) | 1,176,000 |
21 Apr 2004 | SGD | 19.7 | 19.8 | 19.5 | 19.5 | 19.5 | -0.2 (-1.02%) | 1,328,000 |
20 Apr 2004 | SGD | 19.9 | 20.1 | 19.7 | 19.7 | 19.7 | -0.1 (-0.51%) | 752,000 |
19 Apr 2004 | SGD | 20.2 | 20.2 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 558,000 |
16 Apr 2004 | SGD | 20 | 20.2 | 20 | 20 | 20 | 0.0 (0.0%) | 547,000 |
15 Apr 2004 | SGD | 20.9 | 20.9 | 20 | 20 | 20 | -0.7 (-3.38%) | 1,196,000 |
14 Apr 2004 | SGD | 20.7 | 21.1 | 20.7 | 20.7 | 20.7 | -0.2 (-0.96%) | 894,000 |
13 Apr 2004 | SGD | 21.6 | 21.6 | 20.8 | 20.9 | 20.9 | -0.7 (-3.24%) | 854,000 |
12 Apr 2004 | SGD | 21.6 | 21.7 | 21.5 | 21.6 | 21.6 | -0.1 (-0.46%) | 330,000 |
8 Apr 2004 | SGD | 21 | 21.8 | 21 | 21.7 | 21.7 | +0.5 (+2.36%) | 887,000 |
7 Apr 2004 | SGD | 21.3 | 21.3 | 21.1 | 21.2 | 21.2 | +0.2 (+0.95%) | 383,000 |
6 Apr 2004 | SGD | 21.4 | 21.5 | 20.8 | 21 | 21 | -0.1 (-0.47%) | 961,000 |
5 Apr 2004 | SGD | 20.5 | 21.2 | 20.5 | 21.1 | 21.1 | +0.8 (+3.94%) | 936,000 |
2 Apr 2004 | SGD | 20 | 20.4 | 20 | 20.3 | 20.3 | +0.5 (+2.53%) | 883,000 |
1 Apr 2004 | SGD | 19.5 | 20 | 19.4 | 19.8 | 19.8 | +0.5 (+2.59%) | 1,328,000 |