Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2003 | SGD | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 52,000 |
8 Dec 2003 | SGD | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 31,000 |
5 Dec 2003 | SGD | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 37,000 |
4 Dec 2003 | SGD | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 57,000 |
3 Dec 2003 | SGD | 0.455 | 0.475 | 0.455 | 0.475 | 0.475 | +0.015 (+3.26%) | 264,000 |
2 Dec 2003 | SGD | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.015 (-3.16%) | 223,000 |
1 Dec 2003 | SGD | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 348,000 |
28 Nov 2003 | SGD | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | +0.035 (+8.05%) | 518,000 |
27 Nov 2003 | SGD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.015 (+3.57%) | 265,000 |
26 Nov 2003 | SGD | 0.415 | 0.43 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 852,000 |
24 Nov 2003 | SGD | 0.435 | 0.435 | 0.39 | 0.41 | 0.41 | -0.02 (-4.65%) | 258,000 |
21 Nov 2003 | SGD | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 27,000 |
20 Nov 2003 | SGD | 0.45 | 0.455 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 279,000 |
19 Nov 2003 | SGD | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.02 (-4.30%) | 221,000 |
18 Nov 2003 | SGD | 0.455 | 0.47 | 0.455 | 0.465 | 0.465 | -0.005 (-1.06%) | 152,000 |
17 Nov 2003 | SGD | 0.47 | 0.475 | 0.455 | 0.47 | 0.47 | -0.01 (-2.08%) | 604,000 |
14 Nov 2003 | SGD | 0.485 | 0.485 | 0.465 | 0.48 | 0.48 | -0.005 (-1.03%) | 271,000 |
13 Nov 2003 | SGD | 0.48 | 0.485 | 0.465 | 0.485 | 0.485 | -0.005 (-1.02%) | 586,000 |
12 Nov 2003 | SGD | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | +0.015 (+3.16%) | 556,000 |
11 Nov 2003 | SGD | 0.5 | 0.5 | 0.445 | 0.475 | 0.475 | -0.025 (-5%) | 434,000 |
10 Nov 2003 | SGD | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | -0.015 (-2.91%) | 494,000 |
7 Nov 2003 | SGD | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 150,000 |
6 Nov 2003 | SGD | 0.53 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 239,000 |
5 Nov 2003 | SGD | 0.535 | 0.535 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 339,000 |
4 Nov 2003 | SGD | 0.555 | 0.555 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 706,000 |
3 Nov 2003 | SGD | 0.52 | 0.545 | 0.52 | 0.545 | 0.545 | +0.035 (+6.86%) | 1,008,000 |
31 Oct 2003 | SGD | 0.515 | 0.535 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 445,000 |
30 Oct 2003 | SGD | 0.535 | 0.54 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 593,000 |
29 Oct 2003 | SGD | 0.565 | 0.565 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 805,000 |
28 Oct 2003 | SGD | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | +0.005 (+0.92%) | 836,000 |