Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2003 | SGD | 0.3 | 0.305 | 0.28 | 0.295 | 0.295 | -0.005 (-1.67%) | 962,000 |
11 Nov 2003 | SGD | 0.305 | 0.305 | 0.285 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,750,000 |
10 Nov 2003 | SGD | 0.325 | 0.325 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 551,000 |
7 Nov 2003 | SGD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 507,000 |
6 Nov 2003 | SGD | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 380,000 |
5 Nov 2003 | SGD | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 729,000 |
4 Nov 2003 | SGD | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 780,000 |
3 Nov 2003 | SGD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 499,000 |
31 Oct 2003 | SGD | 0.33 | 0.355 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,230,000 |
30 Oct 2003 | SGD | 0.355 | 0.36 | 0.32 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,792,000 |
29 Oct 2003 | SGD | 0.375 | 0.375 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 2,092,000 |
28 Oct 2003 | SGD | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 1,436,000 |
27 Oct 2003 | SGD | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,225,000 |
23 Oct 2003 | SGD | 0.385 | 0.39 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,820,000 |
22 Oct 2003 | SGD | 0.395 | 0.4 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,433,000 |
21 Oct 2003 | SGD | 0.41 | 0.415 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 2,755,000 |
20 Oct 2003 | SGD | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | +0.02 (+5.13%) | 10,715,000 |
17 Oct 2003 | SGD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 2,268,000 |
16 Oct 2003 | SGD | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,173,000 |
15 Oct 2003 | SGD | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 775,000 |
14 Oct 2003 | SGD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 2,239,000 |
13 Oct 2003 | SGD | 0.395 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 1,993,000 |
10 Oct 2003 | SGD | 0.385 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 5,301,000 |
9 Oct 2003 | SGD | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 2,315,000 |
8 Oct 2003 | SGD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,143,000 |
7 Oct 2003 | SGD | 0.375 | 0.395 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 4,826,000 |
6 Oct 2003 | SGD | 0.375 | 0.375 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 1,384,000 |
3 Oct 2003 | SGD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,077,000 |
2 Oct 2003 | SGD | 0.375 | 0.38 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,729,000 |
1 Oct 2003 | SGD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,096,000 |