Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2004 | SGD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 238,000 |
19 May 2004 | SGD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 384,000 |
18 May 2004 | SGD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 164,000 |
17 May 2004 | SGD | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 150,000 |
14 May 2004 | SGD | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 56,000 |
13 May 2004 | SGD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 63,000 |
12 May 2004 | SGD | 1.1 | 1.1 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 18,000 |
11 May 2004 | SGD | 1.07 | 1.1 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 97,000 |
10 May 2004 | SGD | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -0.05 (-4.42%) | 715,000 |
7 May 2004 | SGD | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 123,000 |
6 May 2004 | SGD | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 136,000 |
5 May 2004 | SGD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 129,000 |
4 May 2004 | SGD | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 193,000 |
3 May 2004 | SGD | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,343,000 |
30 Apr 2004 | SGD | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | +0.04 (+3.67%) | 354,000 |
29 Apr 2004 | SGD | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -0.08 (-6.84%) | 296,000 |
28 Apr 2004 | SGD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.02 (-1.68%) | 284,000 |
27 Apr 2004 | SGD | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 305,000 |
26 Apr 2004 | SGD | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 113,000 |
23 Apr 2004 | SGD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 296,000 |
22 Apr 2004 | SGD | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.01 (+0.80%) | 167,000 |
21 Apr 2004 | SGD | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -0.03 (-2.34%) | 171,000 |
20 Apr 2004 | SGD | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 227,000 |
19 Apr 2004 | SGD | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 132,000 |
16 Apr 2004 | SGD | 1.3 | 1.3 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 103,000 |
15 Apr 2004 | SGD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 250,000 |
14 Apr 2004 | SGD | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -0.02 (-1.50%) | 507,000 |
13 Apr 2004 | SGD | 1.3 | 1.33 | 1.29 | 1.33 | 1.33 | +0.02 (+1.53%) | 446,000 |
12 Apr 2004 | SGD | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 247,000 |
8 Apr 2004 | SGD | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 1,202,000 |