Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2003 | SGD | 1.17 | 1.19 | 1.16 | 1.16 | 0.928 | +0.01 (+0.87%) | 1,663,000 |
8 Dec 2003 | SGD | 1.19 | 1.19 | 1.15 | 1.15 | 0.92 | -0.04 (-3.36%) | 1,232,000 |
5 Dec 2003 | SGD | 1.23 | 1.23 | 1.18 | 1.19 | 0.952 | -0.04 (-3.25%) | 902,000 |
4 Dec 2003 | SGD | 1.24 | 1.25 | 1.23 | 1.23 | 0.984 | -0.02 (-1.60%) | 335,000 |
3 Dec 2003 | SGD | 1.24 | 1.26 | 1.23 | 1.25 | 1 | 0.0 (0.0%) | 822,000 |
2 Dec 2003 | SGD | 1.29 | 1.29 | 1.24 | 1.25 | 1 | -0.03 (-2.34%) | 2,580,000 |
1 Dec 2003 | SGD | 1.25 | 1.29 | 1.22 | 1.28 | 1.024 | +0.03 (+2.40%) | 5,508,000 |
28 Nov 2003 | SGD | 1.17 | 1.27 | 1.17 | 1.25 | 1 | +0.08 (+6.84%) | 7,054,000 |
27 Nov 2003 | SGD | 1.19 | 1.2 | 1.16 | 1.17 | 0.936 | 0.0 (0.0%) | 1,633,000 |
26 Nov 2003 | SGD | 1.17 | 1.2 | 1.16 | 1.17 | 0.936 | +0.02 (+1.74%) | 2,949,000 |
24 Nov 2003 | SGD | 1.15 | 1.18 | 1.13 | 1.15 | 0.92 | +0.01 (+0.88%) | 2,898,000 |
21 Nov 2003 | SGD | 1.16 | 1.16 | 1.13 | 1.14 | 0.912 | -0.03 (-2.56%) | 3,191,000 |
20 Nov 2003 | SGD | 1.22 | 1.22 | 1.16 | 1.17 | 0.936 | -0.03 (-2.50%) | 2,296,000 |
19 Nov 2003 | SGD | 1.21 | 1.24 | 1.18 | 1.2 | 0.96 | -0.05 (-4%) | 2,510,000 |
18 Nov 2003 | SGD | 1.25 | 1.27 | 1.22 | 1.25 | 1 | +0.01 (+0.81%) | 2,196,000 |
17 Nov 2003 | SGD | 1.25 | 1.3 | 1.24 | 1.24 | 0.992 | -0.04 (-3.13%) | 6,129,000 |
14 Nov 2003 | SGD | 1.21 | 1.28 | 1.21 | 1.28 | 1.024 | +0.06 (+4.92%) | 16,528,000 |
13 Nov 2003 | SGD | 1.19 | 1.22 | 1.16 | 1.22 | 0.976 | +0.07 (+6.09%) | 13,772,000 |
12 Nov 2003 | SGD | 1.14 | 1.17 | 1.05 | 1.15 | 0.92 | +0.03 (+2.68%) | 9,821,000 |
11 Nov 2003 | SGD | 1.14 | 1.17 | 1.11 | 1.12 | 0.896 | -0.05 (-4.27%) | 8,287,000 |
10 Nov 2003 | SGD | 1.24 | 1.25 | 1.15 | 1.17 | 0.936 | -0.07 (-5.65%) | 4,059,000 |
7 Nov 2003 | SGD | 1.27 | 1.28 | 1.23 | 1.24 | 0.992 | -0.01 (-0.80%) | 2,506,000 |
6 Nov 2003 | SGD | 1.29 | 1.31 | 1.24 | 1.25 | 1 | -0.02 (-1.57%) | 4,974,000 |
5 Nov 2003 | SGD | 1.32 | 1.33 | 1.27 | 1.27 | 1.016 | -0.04 (-3.05%) | 5,453,000 |
4 Nov 2003 | SGD | 1.31 | 1.38 | 1.3 | 1.31 | 1.048 | +0.01 (+0.77%) | 19,503,000 |
3 Nov 2003 | SGD | 1.31 | 1.32 | 1.28 | 1.3 | 1.04 | 0.0 (0.0%) | 2,594,000 |
31 Oct 2003 | SGD | 1.32 | 1.33 | 1.28 | 1.3 | 1.04 | 0.0 (0.0%) | 7,727,000 |
30 Oct 2003 | SGD | 1.24 | 1.32 | 1.22 | 1.3 | 1.04 | +0.07 (+5.69%) | 22,486,000 |
29 Oct 2003 | SGD | 1.47 | 1.47 | 1.23 | 1.23 | 0.984 | -0.22 (-15.17%) | 22,149,000 |
28 Oct 2003 | SGD | 1.65 | 1.67 | 1.43 | 1.45 | 1.16 | -0.22 (-13.17%) | 23,812,000 |