| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2003 | SGD | 745.93 | 752.61 | 742.01 | 745.98 | 745.98 | +4 (+0.54%) | -1 |
| 30 Oct 2003 | SGD | 749.41 | 749.52 | 735.63 | 741.98 | 741.98 | +4.12 (+0.56%) | -1 |
| 29 Oct 2003 | SGD | 757.57 | 760.02 | 737.78 | 737.86 | 737.86 | -13.22 (-1.76%) | -1 |
| 28 Oct 2003 | SGD | 742.35 | 753.15 | 742.35 | 751.08 | 751.08 | +13.68 (+1.86%) | -1 |
| 27 Oct 2003 | SGD | 751.58 | 751.58 | 734.44 | 737.4 | 737.4 | -13.38 (-1.78%) | -1 |
| 23 Oct 2003 | SGD | 750.3 | 755.39 | 740.73 | 750.78 | 750.78 | -2.99 (-0.40%) | -1 |
| 22 Oct 2003 | SGD | 763.49 | 764.65 | 753.77 | 753.77 | 753.77 | -9.11 (-1.19%) | -1 |
| 21 Oct 2003 | SGD | 765.39 | 768.08 | 759.66 | 762.88 | 762.88 | +2.08 (+0.27%) | -1 |
| 20 Oct 2003 | SGD | 766.67 | 766.97 | 760.8 | 760.8 | 760.8 | -4.14 (-0.54%) | -1 |
| 17 Oct 2003 | SGD | 771.08 | 771.08 | 763.8 | 764.94 | 764.94 | -2.82 (-0.37%) | -1 |
| 16 Oct 2003 | SGD | 761.88 | 767.76 | 759 | 767.76 | 767.76 | +4.98 (+0.65%) | -1 |
| 15 Oct 2003 | SGD | 758.72 | 762.78 | 758.22 | 762.78 | 762.78 | +7.11 (+0.94%) | -1 |
| 14 Oct 2003 | SGD | 764.86 | 767.56 | 749.43 | 755.67 | 755.67 | -2.78 (-0.37%) | -1 |
| 13 Oct 2003 | SGD | 769.25 | 769.25 | 756.85 | 758.45 | 758.45 | -10.57 (-1.37%) | -1 |
| 10 Oct 2003 | SGD | 767.32 | 774.57 | 762.57 | 769.02 | 769.02 | +6.45 (+0.85%) | -1 |
| 9 Oct 2003 | SGD | 764.92 | 764.92 | 757.27 | 762.57 | 762.57 | +0.76 (+0.10%) | -1 |
| 8 Oct 2003 | SGD | 753.4 | 761.82 | 747.43 | 761.81 | 761.81 | +17.28 (+2.32%) | -1 |
| 7 Oct 2003 | SGD | 753.96 | 760.93 | 744.43 | 744.53 | 744.53 | -2.65 (-0.35%) | -1 |
| 6 Oct 2003 | SGD | 732.77 | 748.76 | 732.77 | 747.18 | 747.18 | +19.23 (+2.64%) | -1 |
| 3 Oct 2003 | SGD | 715.6 | 727.95 | 715.6 | 727.95 | 727.95 | +17.33 (+2.44%) | -1 |
| 2 Oct 2003 | SGD | 709.15 | 713.63 | 707.97 | 710.62 | 710.62 | +6.88 (+0.98%) | -1 |
| 1 Oct 2003 | SGD | 699.14 | 703.74 | 695.47 | 703.74 | 703.74 | +3.16 (+0.45%) | -1 |
| 30 Sep 2003 | SGD | 700.74 | 705.38 | 698.19 | 700.58 | 700.58 | +2.54 (+0.36%) | -1 |
| 29 Sep 2003 | SGD | 704.13 | 705.13 | 696.1 | 698.04 | 698.04 | -7.92 (-1.12%) | -1 |
| 26 Sep 2003 | SGD | 700.02 | 706.83 | 697.4 | 705.96 | 705.96 | +7.9 (+1.13%) | -1 |
| 25 Sep 2003 | SGD | 698.7 | 712.38 | 698.06 | 698.06 | 698.06 | -9.72 (-1.37%) | -1 |
| 24 Sep 2003 | SGD | 694.14 | 707.78 | 692.54 | 707.78 | 707.78 | +18.32 (+2.66%) | -1 |
| 23 Sep 2003 | SGD | 686.85 | 693.27 | 685.79 | 689.46 | 689.46 | +4.69 (+0.68%) | -1 |
| 22 Sep 2003 | SGD | 693.23 | 693.48 | 680.05 | 684.77 | 684.77 | -6.33 (-0.92%) | -1 |
| 19 Sep 2003 | SGD | 699.76 | 701.41 | 691.1 | 691.1 | 691.1 | -4.04 (-0.58%) | -1 |
