| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2003 | SGD | 139.83 | 140.35 | 138.51 | 139.11 | 139.11 | -0.62 (-0.44%) | -1 |
| 25 Jun 2003 | SGD | 140.01 | 141.19 | 139.73 | 139.73 | 139.73 | +0.88 (+0.63%) | -1 |
| 24 Jun 2003 | SGD | 139.32 | 148.6 | 138.85 | 138.85 | 138.85 | -2.09 (-1.48%) | -1 |
| 23 Jun 2003 | SGD | 144.55 | 144.55 | 140.89 | 140.94 | 140.94 | -3 (-2.08%) | -1 |
| 20 Jun 2003 | SGD | 141.16 | 143.94 | 140.98 | 143.94 | 143.94 | +1.21 (+0.85%) | -1 |
| 19 Jun 2003 | SGD | 139.23 | 142.73 | 139.23 | 142.73 | 142.73 | +3.36 (+2.41%) | -1 |
| 18 Jun 2003 | SGD | 138.39 | 142.18 | 137.82 | 139.37 | 139.37 | +1.68 (+1.22%) | -1 |
| 17 Jun 2003 | SGD | 139.29 | 140.54 | 137.69 | 137.69 | 137.69 | +1.08 (+0.79%) | -1 |
| 16 Jun 2003 | SGD | 137.66 | 137.66 | 135.83 | 136.61 | 136.61 | -1.5 (-1.09%) | -1 |
| 13 Jun 2003 | SGD | 138.78 | 138.78 | 136.21 | 138.11 | 138.11 | +0.44 (+0.32%) | -1 |
| 12 Jun 2003 | SGD | 138.25 | 138.55 | 137.02 | 137.67 | 137.67 | +1.19 (+0.87%) | -1 |
| 11 Jun 2003 | SGD | 139.76 | 140.48 | 136.48 | 136.48 | 136.48 | -1.64 (-1.19%) | -1 |
| 10 Jun 2003 | SGD | 137.65 | 138.85 | 136.89 | 138.12 | 138.12 | -0.02 (-0.01%) | -1 |
| 9 Jun 2003 | SGD | 135.4 | 139.24 | 135.4 | 138.14 | 138.14 | +3.21 (+2.38%) | -1 |
| 6 Jun 2003 | SGD | 135.06 | 136.59 | 134.49 | 134.93 | 134.93 | +0.21 (+0.16%) | -1 |
| 5 Jun 2003 | SGD | 135.75 | 136.89 | 134.72 | 134.72 | 134.72 | +2.79 (+2.11%) | -1 |
| 4 Jun 2003 | SGD | 129.1 | 131.93 | 129.08 | 131.93 | 131.93 | +3.19 (+2.48%) | -1 |
| 3 Jun 2003 | SGD | 129.14 | 130.99 | 128.32 | 128.74 | 128.74 | -0.74 (-0.57%) | -1 |
| 2 Jun 2003 | SGD | 127.97 | 130.29 | 127.97 | 129.48 | 129.48 | +2.64 (+2.08%) | -1 |
| 30 May 2003 | SGD | 125.43 | 128.02 | 125.09 | 126.84 | 126.84 | +2 (+1.60%) | -1 |
| 29 May 2003 | SGD | 125.73 | 125.93 | 124.45 | 124.84 | 124.84 | -1.45 (-1.15%) | -1 |
| 28 May 2003 | SGD | 126.86 | 126.86 | 125.55 | 126.29 | 126.29 | +1.93 (+1.55%) | -1 |
| 27 May 2003 | SGD | 125.6 | 126.09 | 124.15 | 124.36 | 124.36 | -1.6 (-1.27%) | -1 |
| 26 May 2003 | SGD | 125.93 | 126.84 | 124.43 | 125.96 | 125.96 | -1.54 (-1.21%) | -1 |
| 23 May 2003 | SGD | 125.72 | 127.93 | 125.72 | 127.5 | 127.5 | +2.67 (+2.14%) | -1 |
| 22 May 2003 | SGD | 122.45 | 124.83 | 122.45 | 124.83 | 124.83 | +2.85 (+2.34%) | -1 |
| 21 May 2003 | SGD | 123.49 | 124.49 | 121.98 | 121.98 | 121.98 | -1.51 (-1.22%) | -1 |
| 20 May 2003 | SGD | 121.69 | 123.84 | 121.69 | 123.49 | 123.49 | +0.79 (+0.64%) | -1 |
| 19 May 2003 | SGD | 124.21 | 124.4 | 122.7 | 122.7 | 122.7 | -2.16 (-1.73%) | -1 |
| 16 May 2003 | SGD | 123.89 | 125.45 | 123.89 | 124.86 | 124.86 | +0.23 (+0.18%) | -1 |
