Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2004 | SGD | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,623,000 |
28 May 2004 | SGD | 1.57 | 1.68 | 1.55 | 1.63 | 1.63 | +0.06 (+3.82%) | 23,075,000 |
27 May 2004 | SGD | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 2,770,000 |
26 May 2004 | SGD | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 788,000 |
25 May 2004 | SGD | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 1,936,000 |
24 May 2004 | SGD | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 704,000 |
21 May 2004 | SGD | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 811,000 |
20 May 2004 | SGD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.04 (+2.65%) | 1,180,000 |
19 May 2004 | SGD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 763,000 |
18 May 2004 | SGD | 1.49 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 1,925,000 |
17 May 2004 | SGD | 1.55 | 1.55 | 1.47 | 1.5 | 1.5 | -0.05 (-3.23%) | 2,265,000 |
14 May 2004 | SGD | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 2,855,000 |
13 May 2004 | SGD | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 1,026,000 |
12 May 2004 | SGD | 1.47 | 1.56 | 1.47 | 1.52 | 1.52 | +0.05 (+3.40%) | 3,000,000 |
11 May 2004 | SGD | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 379,000 |
10 May 2004 | SGD | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 417,000 |
7 May 2004 | SGD | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 379,000 |
6 May 2004 | SGD | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 360,000 |
5 May 2004 | SGD | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 207,000 |
4 May 2004 | SGD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | +0.01 (+0.69%) | 226,000 |
3 May 2004 | SGD | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 148,000 |
30 Apr 2004 | SGD | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 692,000 |
29 Apr 2004 | SGD | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 868,000 |
28 Apr 2004 | SGD | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 147,000 |
27 Apr 2004 | SGD | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 266,000 |
26 Apr 2004 | SGD | 1.5 | 1.5 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 339,000 |
23 Apr 2004 | SGD | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 690,000 |
22 Apr 2004 | SGD | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 14,053,000 |
21 Apr 2004 | SGD | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 398,000 |
20 Apr 2004 | SGD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 45,000 |