Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2003 | SGD | 601.39 | 604.53 | 593.14 | 598.52 | 598.52 | -5.12 (-0.85%) | -1 |
13 May 2003 | SGD | 616.16 | 618.73 | 603.64 | 603.64 | 603.64 | -7.48 (-1.22%) | -1 |
12 May 2003 | SGD | 612.4 | 616.63 | 606.4 | 611.12 | 611.12 | +3.75 (+0.62%) | -1 |
9 May 2003 | SGD | 608.87 | 612.46 | 604.99 | 607.37 | 607.37 | -3.23 (-0.53%) | -1 |
8 May 2003 | SGD | 603.18 | 610.81 | 603.18 | 610.6 | 610.6 | +3.84 (+0.63%) | -1 |
7 May 2003 | SGD | 615.88 | 617.63 | 604.52 | 606.76 | 606.76 | -10.56 (-1.71%) | -1 |
6 May 2003 | SGD | 614.96 | 618.53 | 609.02 | 617.32 | 617.32 | -1.04 (-0.17%) | -1 |
5 May 2003 | SGD | 609.97 | 618.36 | 609.97 | 618.36 | 618.36 | +12.64 (+2.09%) | -1 |
2 May 2003 | SGD | 601.33 | 610.62 | 597.19 | 605.72 | 605.72 | +1.63 (+0.27%) | -1 |
30 Apr 2003 | SGD | 601.29 | 604.09 | 593.11 | 604.09 | 604.09 | +8.67 (+1.46%) | -1 |
29 Apr 2003 | SGD | 582.42 | 601.76 | 581.63 | 595.42 | 595.42 | +19.73 (+3.43%) | -1 |
28 Apr 2003 | SGD | 565.42 | 578.3 | 563.73 | 575.69 | 575.69 | +8.05 (+1.42%) | -1 |
25 Apr 2003 | SGD | 560.28 | 568.77 | 559.24 | 567.64 | 567.64 | +2.48 (+0.44%) | -1 |
24 Apr 2003 | SGD | 576.46 | 576.46 | 563.17 | 565.16 | 565.16 | -12.35 (-2.14%) | -1 |
23 Apr 2003 | SGD | 587.83 | 588.08 | 571.58 | 577.51 | 577.51 | -8.33 (-1.42%) | -1 |
22 Apr 2003 | SGD | 591.61 | 591.61 | 582.06 | 585.84 | 585.84 | -5.77 (-0.98%) | -1 |
21 Apr 2003 | SGD | 593.53 | 593.53 | 584.62 | 591.61 | 591.61 | +0.06 (+0.01%) | -1 |
17 Apr 2003 | SGD | 595.82 | 597.36 | 588.37 | 591.55 | 591.55 | -5.22 (-0.87%) | -1 |
16 Apr 2003 | SGD | 600.7 | 602.26 | 592.35 | 596.77 | 596.77 | -3.63 (-0.60%) | -1 |
15 Apr 2003 | SGD | 590.92 | 600.41 | 586.4 | 600.4 | 600.4 | +10.28 (+1.74%) | -1 |
14 Apr 2003 | SGD | 587.69 | 592.42 | 581.37 | 590.12 | 590.12 | +1.02 (+0.17%) | -1 |
11 Apr 2003 | SGD | 588.48 | 590.33 | 585.57 | 589.1 | 589.1 | +4.57 (+0.78%) | -1 |
10 Apr 2003 | SGD | 579.85 | 591.8 | 579.75 | 584.53 | 584.53 | +2.05 (+0.35%) | -1 |
9 Apr 2003 | SGD | 593.99 | 593.99 | 582.48 | 582.48 | 582.48 | -11.73 (-1.97%) | -1 |
8 Apr 2003 | SGD | 591.92 | 599.5 | 590.74 | 594.21 | 594.21 | -3.01 (-0.50%) | -1 |
7 Apr 2003 | SGD | 589.64 | 602.12 | 588.85 | 597.22 | 597.22 | +7.74 (+1.31%) | -1 |
4 Apr 2003 | SGD | 585.11 | 590.16 | 580.34 | 589.48 | 589.48 | +3.83 (+0.65%) | -1 |
3 Apr 2003 | SGD | 590.96 | 593.61 | 583.26 | 585.65 | 585.65 | -2.82 (-0.48%) | -1 |
2 Apr 2003 | SGD | 574.76 | 588.47 | 571.13 | 588.47 | 588.47 | +18.56 (+3.26%) | -1 |
1 Apr 2003 | SGD | 557.09 | 578.28 | 556.58 | 569.91 | 569.91 | +7.97 (+1.42%) | -1 |