Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2003 | SGD | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 897,000 |
6 Aug 2003 | SGD | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 549,000 |
5 Aug 2003 | SGD | 0.455 | 0.455 | 0.44 | 0.44 | 0.44 | -0.015 (-3.30%) | 939,000 |
4 Aug 2003 | SGD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 759,000 |
1 Aug 2003 | SGD | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | +0.015 (+3.33%) | 3,066,000 |
31 Jul 2003 | SGD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 2,566,000 |
30 Jul 2003 | SGD | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 745,000 |
29 Jul 2003 | SGD | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 1,768,000 |
28 Jul 2003 | SGD | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,935,000 |
25 Jul 2003 | SGD | 0.465 | 0.47 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 1,621,000 |
24 Jul 2003 | SGD | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 2,591,000 |
23 Jul 2003 | SGD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,032,000 |
22 Jul 2003 | SGD | 0.475 | 0.485 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 2,005,000 |
21 Jul 2003 | SGD | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 1,869,000 |
18 Jul 2003 | SGD | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,431,000 |
17 Jul 2003 | SGD | 0.49 | 0.505 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 5,665,000 |
16 Jul 2003 | SGD | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 3,552,000 |
15 Jul 2003 | SGD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,019,000 |
14 Jul 2003 | SGD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 3,585,000 |
11 Jul 2003 | SGD | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 5,673,000 |
10 Jul 2003 | SGD | 0.48 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,812,000 |
9 Jul 2003 | SGD | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 3,103,000 |
8 Jul 2003 | SGD | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,747,000 |
7 Jul 2003 | SGD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 4,558,000 |
4 Jul 2003 | SGD | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 3,844,000 |
3 Jul 2003 | SGD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,272,000 |
2 Jul 2003 | SGD | 0.51 | 0.51 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 3,554,000 |
1 Jul 2003 | SGD | 0.51 | 0.52 | 0.505 | 0.51 | 0.51 | +0.015 (+3.03%) | 12,805,000 |
30 Jun 2003 | SGD | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,708,000 |
27 Jun 2003 | SGD | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 10,121,000 |