Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2003 | SGD | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 1,249,000 |
23 Oct 2003 | SGD | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 798,000 |
22 Oct 2003 | SGD | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,171,000 |
21 Oct 2003 | SGD | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,846,000 |
20 Oct 2003 | SGD | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.015 (+7.14%) | 5,134,000 |
17 Oct 2003 | SGD | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 851,000 |
16 Oct 2003 | SGD | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,683,000 |
15 Oct 2003 | SGD | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,652,000 |
14 Oct 2003 | SGD | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 2,035,000 |
13 Oct 2003 | SGD | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 3,042,000 |
10 Oct 2003 | SGD | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 1,751,000 |
9 Oct 2003 | SGD | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,383,000 |
8 Oct 2003 | SGD | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 1,166,000 |
7 Oct 2003 | SGD | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 879,000 |
6 Oct 2003 | SGD | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,092,000 |
3 Oct 2003 | SGD | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,414,000 |
2 Oct 2003 | SGD | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 2,331,000 |
1 Oct 2003 | SGD | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 2,153,000 |
30 Sep 2003 | SGD | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,661,000 |
29 Sep 2003 | SGD | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,200,000 |
26 Sep 2003 | SGD | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 3,082,000 |
25 Sep 2003 | SGD | 0.22 | 0.225 | 0.205 | 0.22 | 0.22 | +0.005 (+2.33%) | 12,870,000 |
24 Sep 2003 | SGD | 0.2 | 0.22 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 9,284,000 |
23 Sep 2003 | SGD | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 7,485,000 |
22 Sep 2003 | SGD | 0.19 | 0.205 | 0.19 | 0.205 | 0.205 | +0.02 (+10.81%) | 4,811,000 |
19 Sep 2003 | SGD | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 834,000 |
18 Sep 2003 | SGD | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,088,000 |
17 Sep 2003 | SGD | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.01 (+5.56%) | 1,424,000 |
16 Sep 2003 | SGD | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 550,000 |
15 Sep 2003 | SGD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 695,000 |