| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | SGD | 697.38 | 701.68 | 695.14 | 695.14 | 695.14 | -2.67 (-0.38%) | -1 |
| 17 Sep 2003 | SGD | 699.47 | 702.02 | 695.09 | 697.81 | 697.81 | +4.65 (+0.67%) | -1 |
| 16 Sep 2003 | SGD | 689.86 | 695.95 | 689.53 | 693.16 | 693.16 | -2.42 (-0.35%) | -1 |
| 15 Sep 2003 | SGD | 701.02 | 701.17 | 690.39 | 695.58 | 695.58 | -3.42 (-0.49%) | -1 |
| 12 Sep 2003 | SGD | 704.23 | 706.78 | 696.29 | 699 | 699 | -5.12 (-0.73%) | -1 |
| 11 Sep 2003 | SGD | 689.11 | 704.12 | 688.86 | 704.12 | 704.12 | +12.68 (+1.83%) | -1 |
| 10 Sep 2003 | SGD | 701.8 | 702.71 | 689.2 | 691.44 | 691.44 | -4.61 (-0.66%) | -1 |
| 9 Sep 2003 | SGD | 713.12 | 714.64 | 692.31 | 696.05 | 696.05 | -23.9 (-3.32%) | -1 |
| 8 Sep 2003 | SGD | 717.9 | 721.06 | 711.68 | 719.95 | 719.95 | +3.51 (+0.49%) | -1 |
| 5 Sep 2003 | SGD | 720.03 | 720.26 | 711.79 | 716.44 | 716.44 | +0.47 (+0.07%) | -1 |
| 4 Sep 2003 | SGD | 716.41 | 719.2 | 714.74 | 715.97 | 715.97 | +5.08 (+0.71%) | -1 |
| 3 Sep 2003 | SGD | 721.36 | 721.36 | 710.89 | 710.89 | 710.89 | -14.24 (-1.96%) | -1 |
| 2 Sep 2003 | SGD | 730.4 | 730.4 | 720.74 | 725.13 | 725.13 | -3.29 (-0.45%) | -1 |
| 1 Sep 2003 | SGD | 717.16 | 730.65 | 717.16 | 728.42 | 728.42 | +15.27 (+2.14%) | -1 |
| 29 Aug 2003 | SGD | 706.6 | 718.97 | 704.98 | 713.15 | 713.15 | +6.42 (+0.91%) | -1 |
| 28 Aug 2003 | SGD | 705.2 | 712.3 | 702.4 | 706.73 | 706.73 | +1.7 (+0.24%) | -1 |
| 27 Aug 2003 | SGD | 716.68 | 717.43 | 704.68 | 705.03 | 705.03 | -0.82 (-0.12%) | -1 |
| 26 Aug 2003 | SGD | 712.5 | 714.78 | 705.85 | 705.85 | 705.85 | -7.66 (-1.07%) | -1 |
| 25 Aug 2003 | SGD | 719.78 | 720.65 | 713.51 | 713.51 | 713.51 | -4.39 (-0.61%) | -1 |
| 22 Aug 2003 | SGD | 723.94 | 726.84 | 716.68 | 717.9 | 717.9 | -5.3 (-0.73%) | -1 |
| 21 Aug 2003 | SGD | 719.4 | 725.02 | 718.47 | 723.2 | 723.2 | +3.54 (+0.49%) | -1 |
| 20 Aug 2003 | SGD | 723.74 | 723.85 | 714.9 | 719.66 | 719.66 | -4.27 (-0.59%) | -1 |
| 19 Aug 2003 | SGD | 728.26 | 731.68 | 717.17 | 723.93 | 723.93 | +1.25 (+0.17%) | -1 |
| 18 Aug 2003 | SGD | 714.44 | 722.68 | 712.58 | 722.68 | 722.68 | +16.56 (+2.35%) | -1 |
| 15 Aug 2003 | SGD | 709.8 | 710.12 | 705.61 | 706.12 | 706.12 | -1.49 (-0.21%) | -1 |
| 14 Aug 2003 | SGD | 710.27 | 714 | 703.34 | 707.61 | 707.61 | -3.73 (-0.52%) | -1 |
| 13 Aug 2003 | SGD | 703.31 | 711.78 | 701.21 | 711.34 | 711.34 | +14.61 (+2.10%) | -1 |
| 12 Aug 2003 | SGD | 695.87 | 699.21 | 693.18 | 696.73 | 696.73 | +7.75 (+1.12%) | -1 |
| 11 Aug 2003 | SGD | 691.81 | 697.37 | 688.98 | 688.98 | 688.98 | -0.53 (-0.08%) | -1 |
| 8 Aug 2003 | SGD | 694.83 | 694.83 | 687.94 | 689.51 | 689.51 | -2.16 (-0.31%) | -1 |
