Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2003 | SGD | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 5,274,000 |
25 Jun 2003 | SGD | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 4,458,000 |
24 Jun 2003 | SGD | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.01 (-2%) | 3,965,000 |
23 Jun 2003 | SGD | 0.51 | 0.515 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 7,056,000 |
20 Jun 2003 | SGD | 0.5 | 0.51 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 7,977,000 |
19 Jun 2003 | SGD | 0.5 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 6,649,000 |
18 Jun 2003 | SGD | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.03 (-5.66%) | 9,481,000 |
17 Jun 2003 | SGD | 0.545 | 0.545 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 8,453,000 |
16 Jun 2003 | SGD | 0.52 | 0.545 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 18,180,000 |
13 Jun 2003 | SGD | 0.535 | 0.535 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 7,881,000 |
12 Jun 2003 | SGD | 0.51 | 0.535 | 0.5 | 0.525 | 0.525 | +0.03 (+6.06%) | 25,162,000 |
11 Jun 2003 | SGD | 0.48 | 0.515 | 0.48 | 0.495 | 0.495 | +0.02 (+4.21%) | 14,310,000 |
10 Jun 2003 | SGD | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 2,705,000 |
9 Jun 2003 | SGD | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 3,761,000 |
6 Jun 2003 | SGD | 0.455 | 0.475 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 4,239,000 |
5 Jun 2003 | SGD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 1,906,000 |
4 Jun 2003 | SGD | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 3,534,000 |
3 Jun 2003 | SGD | 0.475 | 0.475 | 0.435 | 0.44 | 0.44 | -0.035 (-7.37%) | 5,095,000 |
2 Jun 2003 | SGD | 0.47 | 0.475 | 0.455 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,179,000 |
30 May 2003 | SGD | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 529,000 |
29 May 2003 | SGD | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 584,000 |
28 May 2003 | SGD | 0.485 | 0.485 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 778,000 |
27 May 2003 | SGD | 0.46 | 0.51 | 0.455 | 0.48 | 0.48 | +0.01 (+2.13%) | 7,650,000 |
26 May 2003 | SGD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
23 May 2003 | SGD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
22 May 2003 | SGD | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | +0.025 (+5.62%) | 2,044,000 |
21 May 2003 | SGD | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.015 (+3.49%) | 425,000 |
20 May 2003 | SGD | 0.43 | 0.445 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 172,000 |
19 May 2003 | SGD | 0.44 | 0.445 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 170,000 |
16 May 2003 | SGD | 0.44 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 309,000 |