Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2003 | SGD | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 3,534,000 |
8 Sep 2003 | SGD | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,158,000 |
5 Sep 2003 | SGD | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 3,241,000 |
4 Sep 2003 | SGD | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 3,415,000 |
3 Sep 2003 | SGD | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 1,661,000 |
2 Sep 2003 | SGD | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 1,356,000 |
1 Sep 2003 | SGD | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,965,000 |
29 Aug 2003 | SGD | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 4,103,000 |
28 Aug 2003 | SGD | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 3,564,000 |
27 Aug 2003 | SGD | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,205,000 |
26 Aug 2003 | SGD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 2,684,000 |
25 Aug 2003 | SGD | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 4,057,000 |
22 Aug 2003 | SGD | 0.22 | 0.235 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 24,027,000 |
21 Aug 2003 | SGD | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,712,000 |
20 Aug 2003 | SGD | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 3,652,000 |
19 Aug 2003 | SGD | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 8,895,000 |
18 Aug 2003 | SGD | 0.22 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 6,024,000 |
15 Aug 2003 | SGD | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,808,000 |
14 Aug 2003 | SGD | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,844,000 |
13 Aug 2003 | SGD | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 7,272,000 |
12 Aug 2003 | SGD | 0.205 | 0.22 | 0.205 | 0.215 | 0.215 | +0.015 (+7.50%) | 11,721,000 |
11 Aug 2003 | SGD | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 898,000 |
8 Aug 2003 | SGD | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 2,302,000 |
7 Aug 2003 | SGD | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 1,242,000 |
6 Aug 2003 | SGD | 0.195 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,325,000 |
5 Aug 2003 | SGD | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,549,000 |
4 Aug 2003 | SGD | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 923,000 |
1 Aug 2003 | SGD | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,291,000 |
31 Jul 2003 | SGD | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 516,000 |
30 Jul 2003 | SGD | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 393,000 |