| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2003 | SGD | 649.95 | 652.42 | 646.48 | 649.74 | 649.74 | -0.43 (-0.07%) | -1 |
| 25 Jun 2003 | SGD | 654.96 | 660.57 | 650.17 | 650.17 | 650.17 | -13.05 (-1.97%) | -1 |
| 24 Jun 2003 | SGD | 667.32 | 675.51 | 662.72 | 663.22 | 663.22 | -7.97 (-1.19%) | -1 |
| 23 Jun 2003 | SGD | 685.59 | 687.78 | 671.19 | 671.19 | 671.19 | -10.35 (-1.52%) | -1 |
| 20 Jun 2003 | SGD | 689.27 | 690.16 | 681.54 | 681.54 | 681.54 | -14.32 (-2.06%) | -1 |
| 19 Jun 2003 | SGD | 676.53 | 695.86 | 676.53 | 695.86 | 695.86 | +19.52 (+2.89%) | -1 |
| 18 Jun 2003 | SGD | 676.89 | 682.72 | 669.93 | 676.34 | 676.34 | +1.85 (+0.27%) | -1 |
| 17 Jun 2003 | SGD | 672.27 | 674.49 | 665.7 | 674.49 | 674.49 | +15.36 (+2.33%) | -1 |
| 16 Jun 2003 | SGD | 665.45 | 669.9 | 658.99 | 659.13 | 659.13 | -10.64 (-1.59%) | -1 |
| 13 Jun 2003 | SGD | 672.23 | 674.71 | 663.07 | 669.77 | 669.77 | +0.24 (+0.04%) | -1 |
| 12 Jun 2003 | SGD | 653.9 | 669.53 | 653.9 | 669.53 | 669.53 | +22.32 (+3.45%) | -1 |
| 11 Jun 2003 | SGD | 658.08 | 658.08 | 647.21 | 647.21 | 647.21 | -3.03 (-0.47%) | -1 |
| 10 Jun 2003 | SGD | 649.63 | 655.32 | 645.47 | 650.24 | 650.24 | +1.28 (+0.20%) | -1 |
| 9 Jun 2003 | SGD | 649.93 | 653.26 | 646.73 | 648.96 | 648.96 | -1.64 (-0.25%) | -1 |
| 6 Jun 2003 | SGD | 648.78 | 653.12 | 645.94 | 650.6 | 650.6 | +1.82 (+0.28%) | -1 |
| 5 Jun 2003 | SGD | 650.07 | 655.38 | 646.47 | 648.78 | 648.78 | +7.23 (+1.13%) | -1 |
| 4 Jun 2003 | SGD | 634.75 | 647.2 | 634.75 | 641.55 | 641.55 | +9.59 (+1.52%) | -1 |
| 3 Jun 2003 | SGD | 632.24 | 637.01 | 629.23 | 631.96 | 631.96 | +1.32 (+0.21%) | -1 |
| 2 Jun 2003 | SGD | 629.34 | 636.18 | 628.56 | 630.64 | 630.64 | +9.89 (+1.59%) | -1 |
| 30 May 2003 | SGD | 619.18 | 627.77 | 619.13 | 620.75 | 620.75 | +4.44 (+0.72%) | -1 |
| 29 May 2003 | SGD | 616.3 | 621.15 | 612.17 | 616.31 | 616.31 | +2.89 (+0.47%) | -1 |
| 28 May 2003 | SGD | 614.68 | 614.79 | 609.18 | 613.42 | 613.42 | +7.05 (+1.16%) | -1 |
| 27 May 2003 | SGD | 609.98 | 610.61 | 606.04 | 606.37 | 606.37 | -6.11 (-1.00%) | -1 |
| 26 May 2003 | SGD | 610.97 | 612.48 | 606.66 | 612.48 | 612.48 | +1.34 (+0.22%) | -1 |
| 23 May 2003 | SGD | 608.08 | 611.14 | 606.67 | 611.14 | 611.14 | +4.87 (+0.80%) | -1 |
| 22 May 2003 | SGD | 588.5 | 606.27 | 588.5 | 606.27 | 606.27 | +16.36 (+2.77%) | -1 |
| 21 May 2003 | SGD | 598.14 | 598.55 | 589.91 | 589.91 | 589.91 | -5.15 (-0.87%) | -1 |
| 20 May 2003 | SGD | 595.58 | 600.95 | 595.06 | 595.06 | 595.06 | -3.98 (-0.66%) | -1 |
| 19 May 2003 | SGD | 596.43 | 599.26 | 593.1 | 599.04 | 599.04 | -0.66 (-0.11%) | -1 |
| 16 May 2003 | SGD | 598.79 | 599.87 | 593.74 | 599.7 | 599.7 | +1.18 (+0.20%) | -1 |
