| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2003 | SGD | 295.97 | 300.42 | 292.63 | 297.53 | 297.53 | +2.03 (+0.69%) | -1 |
| 30 Oct 2003 | SGD | 310.68 | 313.89 | 288.16 | 295.5 | 295.5 | -13.63 (-4.41%) | -1 |
| 29 Oct 2003 | SGD | 319.9 | 321.45 | 308.27 | 309.13 | 309.13 | -6.91 (-2.19%) | -1 |
| 28 Oct 2003 | SGD | 309.22 | 317 | 309.22 | 316.04 | 316.04 | +8.32 (+2.70%) | -1 |
| 27 Oct 2003 | SGD | 312.64 | 315.12 | 306.95 | 307.72 | 307.72 | -5.08 (-1.62%) | -1 |
| 23 Oct 2003 | SGD | 316.04 | 319.47 | 307.44 | 312.8 | 312.8 | -5.96 (-1.87%) | -1 |
| 22 Oct 2003 | SGD | 323.87 | 328.05 | 318.08 | 318.76 | 318.76 | -5.67 (-1.75%) | -1 |
| 21 Oct 2003 | SGD | 315.97 | 327.54 | 315.74 | 324.43 | 324.43 | +9.25 (+2.93%) | -1 |
| 20 Oct 2003 | SGD | 312.99 | 319.28 | 312.99 | 315.18 | 315.18 | +5.03 (+1.62%) | -1 |
| 17 Oct 2003 | SGD | 305.99 | 313.02 | 305.13 | 310.15 | 310.15 | +6.69 (+2.20%) | -1 |
| 16 Oct 2003 | SGD | 307.18 | 309.03 | 302.45 | 303.46 | 303.46 | -3.72 (-1.21%) | -1 |
| 15 Oct 2003 | SGD | 309.07 | 310.7 | 302.12 | 307.18 | 307.18 | +2.27 (+0.74%) | -1 |
| 14 Oct 2003 | SGD | 301.13 | 311.65 | 301.13 | 304.91 | 304.91 | +10.33 (+3.51%) | -1 |
| 13 Oct 2003 | SGD | 285.32 | 296.1 | 285.32 | 294.58 | 294.58 | +13 (+4.62%) | -1 |
| 10 Oct 2003 | SGD | 281.16 | 284.86 | 278.63 | 281.58 | 281.58 | +3.14 (+1.13%) | -1 |
| 9 Oct 2003 | SGD | 275.16 | 279.43 | 274.71 | 278.44 | 278.44 | +3.28 (+1.19%) | -1 |
| 8 Oct 2003 | SGD | 271.15 | 276.54 | 270.55 | 275.16 | 275.16 | +3.66 (+1.35%) | -1 |
| 7 Oct 2003 | SGD | 275.67 | 275.67 | 267.1 | 271.5 | 271.5 | -0.62 (-0.23%) | -1 |
| 6 Oct 2003 | SGD | 267.79 | 274.29 | 267.11 | 272.12 | 272.12 | +7.54 (+2.85%) | -1 |
| 3 Oct 2003 | SGD | 260.04 | 266.18 | 257.92 | 264.58 | 264.58 | +5.19 (+2.00%) | -1 |
| 2 Oct 2003 | SGD | 259.92 | 262.22 | 259.39 | 259.39 | 259.39 | -0.53 (-0.20%) | -1 |
| 1 Oct 2003 | SGD | 257.45 | 259.92 | 254.32 | 259.92 | 259.92 | +1.83 (+0.71%) | -1 |
| 30 Sep 2003 | SGD | 260.71 | 263.4 | 256.4 | 258.09 | 258.09 | -1.97 (-0.76%) | -1 |
| 29 Sep 2003 | SGD | 262.69 | 265.37 | 259.29 | 260.06 | 260.06 | -1.14 (-0.44%) | -1 |
| 26 Sep 2003 | SGD | 257.12 | 263.05 | 256.57 | 261.2 | 261.2 | +8.17 (+3.23%) | -1 |
| 25 Sep 2003 | SGD | 251.12 | 253.35 | 248.9 | 253.03 | 253.03 | +1.41 (+0.56%) | -1 |
| 24 Sep 2003 | SGD | 254.33 | 254.33 | 248.92 | 251.62 | 251.62 | -0.89 (-0.35%) | -1 |
| 23 Sep 2003 | SGD | 248.26 | 252.51 | 246.5 | 252.51 | 252.51 | +5.96 (+2.42%) | -1 |
| 22 Sep 2003 | SGD | 250.66 | 251.09 | 245.4 | 246.55 | 246.55 | -2.9 (-1.16%) | -1 |
| 19 Sep 2003 | SGD | 252.31 | 253.42 | 248.8 | 249.45 | 249.45 | -0.57 (-0.23%) | -1 |
