| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2003 | SGD | 246.62 | 250.53 | 245.35 | 250.02 | 250.02 | +2.55 (+1.03%) | -1 |
| 17 Sep 2003 | SGD | 253.51 | 254.65 | 246.91 | 247.47 | 247.47 | -4.36 (-1.73%) | -1 |
| 16 Sep 2003 | SGD | 242.62 | 251.83 | 240.95 | 251.83 | 251.83 | +6.74 (+2.75%) | -1 |
| 15 Sep 2003 | SGD | 245.5 | 246.68 | 242.55 | 245.09 | 245.09 | +0.46 (+0.19%) | -1 |
| 12 Sep 2003 | SGD | 243.2 | 245.9 | 240.48 | 244.63 | 244.63 | +3.32 (+1.38%) | -1 |
| 11 Sep 2003 | SGD | 237.74 | 241.31 | 236.77 | 241.31 | 241.31 | +5.95 (+2.53%) | -1 |
| 10 Sep 2003 | SGD | 235.42 | 237.59 | 234.6 | 235.36 | 235.36 | +0.72 (+0.31%) | -1 |
| 9 Sep 2003 | SGD | 242.35 | 243.6 | 234.64 | 234.64 | 234.64 | -7.78 (-3.21%) | -1 |
| 8 Sep 2003 | SGD | 242.78 | 245.14 | 241.87 | 242.42 | 242.42 | -0.36 (-0.15%) | -1 |
| 5 Sep 2003 | SGD | 244.27 | 245.06 | 240.02 | 242.78 | 242.78 | +0.31 (+0.13%) | -1 |
| 4 Sep 2003 | SGD | 244.78 | 245.34 | 241.19 | 242.47 | 242.47 | -3.66 (-1.49%) | -1 |
| 3 Sep 2003 | SGD | 243.92 | 246.59 | 242.67 | 246.13 | 246.13 | +1.32 (+0.54%) | -1 |
| 2 Sep 2003 | SGD | 240.42 | 247.17 | 240.42 | 244.81 | 244.81 | +4.39 (+1.83%) | -1 |
| 1 Sep 2003 | SGD | 243.58 | 245.3 | 240.42 | 240.42 | 240.42 | -2.04 (-0.84%) | -1 |
| 29 Aug 2003 | SGD | 242.2 | 243.39 | 237.56 | 242.46 | 242.46 | +2.32 (+0.97%) | -1 |
| 28 Aug 2003 | SGD | 244.55 | 245.54 | 240.07 | 240.14 | 240.14 | -1.81 (-0.75%) | -1 |
| 27 Aug 2003 | SGD | 243.25 | 244.88 | 239.94 | 241.95 | 241.95 | +0.91 (+0.38%) | -1 |
| 26 Aug 2003 | SGD | 242.22 | 245.53 | 240.34 | 241.04 | 241.04 | -1.18 (-0.49%) | -1 |
| 25 Aug 2003 | SGD | 246.57 | 247.04 | 242.22 | 242.22 | 242.22 | -4.17 (-1.69%) | -1 |
| 22 Aug 2003 | SGD | 250.12 | 251.39 | 244.77 | 246.39 | 246.39 | -2.91 (-1.17%) | -1 |
| 21 Aug 2003 | SGD | 245.1 | 249.3 | 244.88 | 249.3 | 249.3 | +6.5 (+2.68%) | -1 |
| 20 Aug 2003 | SGD | 245.93 | 249.57 | 241.31 | 242.8 | 242.8 | -3.87 (-1.57%) | -1 |
| 19 Aug 2003 | SGD | 246.92 | 248.54 | 242.46 | 246.67 | 246.67 | +2.22 (+0.91%) | -1 |
| 18 Aug 2003 | SGD | 238.69 | 245.05 | 238.69 | 244.45 | 244.45 | +6.19 (+2.60%) | -1 |
| 15 Aug 2003 | SGD | 240.5 | 240.89 | 237.81 | 238.26 | 238.26 | -0.17 (-0.07%) | -1 |
| 14 Aug 2003 | SGD | 242.04 | 244.28 | 237.59 | 238.43 | 238.43 | -2.1 (-0.87%) | -1 |
| 13 Aug 2003 | SGD | 231.34 | 241.8 | 229.29 | 240.53 | 240.53 | +10.62 (+4.62%) | -1 |
| 12 Aug 2003 | SGD | 229.52 | 234.18 | 229.44 | 229.91 | 229.91 | -0.26 (-0.11%) | -1 |
| 11 Aug 2003 | SGD | 230.5 | 233.16 | 228.73 | 230.17 | 230.17 | -0.33 (-0.14%) | -1 |
| 8 Aug 2003 | SGD | 230.75 | 233.46 | 229.32 | 230.5 | 230.5 | -0.25 (-0.11%) | -1 |
