Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2004 | SGD | 1.38 | 1.4 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 379,000 |
24 Feb 2004 | SGD | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 62,000 |
23 Feb 2004 | SGD | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 97,000 |
20 Feb 2004 | SGD | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 52,000 |
19 Feb 2004 | SGD | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 103,000 |
18 Feb 2004 | SGD | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 133,000 |
17 Feb 2004 | SGD | 1.39 | 1.44 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 294,000 |
16 Feb 2004 | SGD | 1.32 | 1.41 | 1.32 | 1.4 | 1.4 | +0.1 (+7.69%) | 835,000 |
13 Feb 2004 | SGD | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 37,000 |
12 Feb 2004 | SGD | 1.3 | 1.31 | 1.28 | 1.28 | 1.28 | +0.01 (+0.79%) | 60,000 |
11 Feb 2004 | SGD | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 75,000 |
10 Feb 2004 | SGD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | +0.01 (+0.78%) | 140,000 |
9 Feb 2004 | SGD | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | +0.04 (+3.23%) | 89,000 |
6 Feb 2004 | SGD | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 136,000 |
5 Feb 2004 | SGD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 30,000 |
4 Feb 2004 | SGD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
3 Feb 2004 | SGD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 35,000 |
30 Jan 2004 | SGD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 10,000 |
29 Jan 2004 | SGD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,000 |
28 Jan 2004 | SGD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 84,000 |
27 Jan 2004 | SGD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 96,000 |
26 Jan 2004 | SGD | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 63,000 |
21 Jan 2004 | SGD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.01 (+0.81%) | 28,000 |
20 Jan 2004 | SGD | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 31,000 |
19 Jan 2004 | SGD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
16 Jan 2004 | SGD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 13,000 |
15 Jan 2004 | SGD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 20,000 |
14 Jan 2004 | SGD | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 42,000 |
13 Jan 2004 | SGD | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 412,000 |
12 Jan 2004 | SGD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 90,000 |