| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2003 | SGD | 212.29 | 214.12 | 210.99 | 211.67 | 211.67 | -2.3 (-1.07%) | -1 |
| 25 Jun 2003 | SGD | 212.74 | 213.97 | 211.33 | 213.97 | 213.97 | +0.89 (+0.42%) | -1 |
| 24 Jun 2003 | SGD | 213.27 | 214.79 | 212.19 | 213.08 | 213.08 | -0.35 (-0.16%) | -1 |
| 23 Jun 2003 | SGD | 218.27 | 220.12 | 213.43 | 213.43 | 213.43 | -2.54 (-1.18%) | -1 |
| 20 Jun 2003 | SGD | 217.81 | 220.03 | 214.58 | 215.97 | 215.97 | -3.42 (-1.56%) | -1 |
| 19 Jun 2003 | SGD | 215.04 | 219.39 | 214.26 | 219.39 | 219.39 | +5 (+2.33%) | -1 |
| 18 Jun 2003 | SGD | 217.26 | 218.59 | 212.24 | 214.39 | 214.39 | -2.37 (-1.09%) | -1 |
| 17 Jun 2003 | SGD | 219.64 | 220.37 | 216.02 | 216.76 | 216.76 | +0.76 (+0.35%) | -1 |
| 16 Jun 2003 | SGD | 220.36 | 220.47 | 214.54 | 216 | 216 | -5.97 (-2.69%) | -1 |
| 13 Jun 2003 | SGD | 222.28 | 223.77 | 218.83 | 221.97 | 221.97 | -0.31 (-0.14%) | -1 |
| 12 Jun 2003 | SGD | 221.14 | 223.49 | 219.57 | 222.28 | 222.28 | +3.32 (+1.52%) | -1 |
| 11 Jun 2003 | SGD | 223.06 | 225.68 | 218.47 | 218.96 | 218.96 | +0.57 (+0.26%) | -1 |
| 10 Jun 2003 | SGD | 212.82 | 218.88 | 210.79 | 218.39 | 218.39 | +6.88 (+3.25%) | -1 |
| 9 Jun 2003 | SGD | 208.59 | 215.11 | 207.18 | 211.51 | 211.51 | +3.41 (+1.64%) | -1 |
| 6 Jun 2003 | SGD | 211.46 | 211.55 | 207.47 | 208.1 | 208.1 | -1.46 (-0.70%) | -1 |
| 5 Jun 2003 | SGD | 211.34 | 213.81 | 209.13 | 209.56 | 209.56 | -2.57 (-1.21%) | -1 |
| 4 Jun 2003 | SGD | 208.13 | 212.13 | 205.41 | 212.13 | 212.13 | +6.1 (+2.96%) | -1 |
| 3 Jun 2003 | SGD | 211.46 | 213.94 | 206.03 | 206.03 | 206.03 | -5.9 (-2.78%) | -1 |
| 2 Jun 2003 | SGD | 208.15 | 214.51 | 206.96 | 211.93 | 211.93 | +7.72 (+3.78%) | -1 |
| 30 May 2003 | SGD | 198.01 | 207.89 | 198.01 | 204.21 | 204.21 | +5.49 (+2.76%) | -1 |
| 29 May 2003 | SGD | 201.01 | 202.48 | 196.82 | 198.72 | 198.72 | -0.83 (-0.42%) | -1 |
| 28 May 2003 | SGD | 194.5 | 199.55 | 194.5 | 199.55 | 199.55 | +9.3 (+4.89%) | -1 |
| 27 May 2003 | SGD | 193.36 | 194.77 | 189.88 | 190.25 | 190.25 | -1.57 (-0.82%) | -1 |
| 26 May 2003 | SGD | 188.07 | 193.72 | 188.04 | 191.82 | 191.82 | +3.91 (+2.08%) | -1 |
| 23 May 2003 | SGD | 186.44 | 188.83 | 183.53 | 187.91 | 187.91 | +4.75 (+2.59%) | -1 |
| 22 May 2003 | SGD | 180.48 | 183.16 | 176.54 | 183.16 | 183.16 | +4.15 (+2.32%) | -1 |
| 21 May 2003 | SGD | 175.8 | 181.76 | 173.97 | 179.01 | 179.01 | +3.21 (+1.83%) | -1 |
| 20 May 2003 | SGD | 169.39 | 178.96 | 169.39 | 175.8 | 175.8 | +3.24 (+1.88%) | -1 |
| 19 May 2003 | SGD | 181.18 | 182.77 | 172.56 | 172.56 | 172.56 | -9.33 (-5.13%) | -1 |
| 16 May 2003 | SGD | 183.23 | 184.69 | 181.04 | 181.89 | 181.89 | +0.82 (+0.45%) | -1 |
