Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2003 | SGD | 1.67 | 1.67 | 1.67 | 1.67 | 1.336 | 0.0 (0.0%) | 0 |
22 Oct 2003 | SGD | 1.5 | 1.74 | 1.5 | 1.67 | 1.336 | +0.21 (+14.38%) | 27,805,000 |
21 Oct 2003 | SGD | 1.44 | 1.48 | 1.42 | 1.46 | 1.168 | +0.06 (+4.29%) | 13,855,000 |
20 Oct 2003 | SGD | 1.35 | 1.42 | 1.34 | 1.4 | 1.12 | +0.07 (+5.26%) | 14,104,000 |
17 Oct 2003 | SGD | 1.34 | 1.36 | 1.33 | 1.33 | 1.064 | 0.0 (0.0%) | 5,858,000 |
16 Oct 2003 | SGD | 1.33 | 1.34 | 1.31 | 1.33 | 1.064 | 0.0 (0.0%) | 4,284,000 |
15 Oct 2003 | SGD | 1.34 | 1.34 | 1.31 | 1.33 | 1.064 | 0.0 (0.0%) | 2,592,000 |
14 Oct 2003 | SGD | 1.37 | 1.37 | 1.32 | 1.33 | 1.064 | -0.02 (-1.48%) | 2,746,000 |
13 Oct 2003 | SGD | 1.31 | 1.37 | 1.3 | 1.35 | 1.08 | +0.05 (+3.85%) | 5,489,000 |
10 Oct 2003 | SGD | 1.27 | 1.32 | 1.25 | 1.3 | 1.04 | +0.05 (+4%) | 8,088,000 |
9 Oct 2003 | SGD | 1.23 | 1.27 | 1.23 | 1.25 | 1 | +0.03 (+2.46%) | 3,676,000 |
8 Oct 2003 | SGD | 1.21 | 1.26 | 1.19 | 1.22 | 0.976 | +0.03 (+2.52%) | 4,838,000 |
7 Oct 2003 | SGD | 1.24 | 1.24 | 1.19 | 1.19 | 0.952 | -0.04 (-3.25%) | 2,553,000 |
6 Oct 2003 | SGD | 1.25 | 1.27 | 1.23 | 1.23 | 0.984 | -0.01 (-0.81%) | 2,259,000 |
3 Oct 2003 | SGD | 1.25 | 1.26 | 1.23 | 1.24 | 0.992 | -0.01 (-0.80%) | 1,709,000 |
2 Oct 2003 | SGD | 1.24 | 1.28 | 1.2 | 1.25 | 1 | +0.02 (+1.63%) | 4,398,000 |
1 Oct 2003 | SGD | 1.2 | 1.25 | 1.19 | 1.23 | 0.984 | +0.05 (+4.24%) | 7,874,000 |
30 Sep 2003 | SGD | 1.08 | 1.18 | 1.08 | 1.18 | 0.944 | +0.12 (+11.32%) | 7,386,000 |
29 Sep 2003 | SGD | 1.01 | 1.09 | 1.01 | 1.06 | 0.848 | +0.075 (+7.61%) | 8,466,000 |
26 Sep 2003 | SGD | 1 | 1 | 0.94 | 0.985 | 0.788 | -0.015 (-1.50%) | 4,202,000 |
25 Sep 2003 | SGD | 1.02 | 1.02 | 0.995 | 1 | 0.8 | -0.02 (-1.96%) | 1,679,000 |
24 Sep 2003 | SGD | 1.03 | 1.04 | 1.02 | 1.02 | 0.816 | 0.0 (0.0%) | 653,000 |
23 Sep 2003 | SGD | 1.03 | 1.04 | 1.02 | 1.02 | 0.816 | 0.0 (0.0%) | 1,445,000 |
22 Sep 2003 | SGD | 0.99 | 1.05 | 0.99 | 1.02 | 0.816 | +0.03 (+3.03%) | 3,278,000 |
19 Sep 2003 | SGD | 1.02 | 1.03 | 0.99 | 0.99 | 0.792 | -0.01 (-1%) | 1,902,000 |
18 Sep 2003 | SGD | 0.97 | 1.04 | 0.97 | 1 | 0.8 | +0.035 (+3.63%) | 4,927,000 |
17 Sep 2003 | SGD | 0.995 | 1 | 0.95 | 0.965 | 0.772 | -0.02 (-2.03%) | 2,634,000 |
16 Sep 2003 | SGD | 0.92 | 1.01 | 0.915 | 0.985 | 0.788 | +0.07 (+7.65%) | 2,569,000 |
15 Sep 2003 | SGD | 0.92 | 0.935 | 0.915 | 0.915 | 0.732 | +0.005 (+0.55%) | 528,000 |
12 Sep 2003 | SGD | 0.925 | 0.93 | 0.91 | 0.91 | 0.728 | -0.01 (-1.09%) | 457,000 |