Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2003 | SGD | 0.59 | 0.65 | 0.585 | 0.61 | 0.61 | +0.025 (+4.27%) | 3,396,000 |
11 Sep 2003 | SGD | 0.535 | 0.585 | 0.535 | 0.585 | 0.585 | +0.045 (+8.33%) | 2,891,000 |
10 Sep 2003 | SGD | 0.555 | 0.57 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 2,030,000 |
9 Sep 2003 | SGD | 0.58 | 0.59 | 0.545 | 0.545 | 0.545 | -0.03 (-5.22%) | 2,378,000 |
8 Sep 2003 | SGD | 0.555 | 0.61 | 0.535 | 0.575 | 0.575 | +0.02 (+3.60%) | 3,854,000 |
5 Sep 2003 | SGD | 0.46 | 0.565 | 0.46 | 0.555 | 0.555 | +0.1 (+21.98%) | 6,776,000 |
4 Sep 2003 | SGD | 0.45 | 0.46 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 3,074,000 |
3 Sep 2003 | SGD | 0.425 | 0.45 | 0.415 | 0.45 | 0.45 | +0.035 (+8.43%) | 5,869,000 |
2 Sep 2003 | SGD | 0.43 | 0.435 | 0.405 | 0.415 | 0.415 | -0.01 (-2.35%) | 3,075,000 |
1 Sep 2003 | SGD | 0.395 | 0.43 | 0.39 | 0.425 | 0.425 | +0.045 (+11.84%) | 12,817,000 |
29 Aug 2003 | SGD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,486,000 |
28 Aug 2003 | SGD | 0.375 | 0.38 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,325,000 |
27 Aug 2003 | SGD | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 970,000 |
26 Aug 2003 | SGD | 0.39 | 0.395 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 2,595,000 |
25 Aug 2003 | SGD | 0.385 | 0.41 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 4,380,000 |
22 Aug 2003 | SGD | 0.395 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 735,000 |
21 Aug 2003 | SGD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 1,781,000 |
20 Aug 2003 | SGD | 0.395 | 0.4 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 1,578,000 |
19 Aug 2003 | SGD | 0.405 | 0.42 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 4,996,000 |
18 Aug 2003 | SGD | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 6,077,000 |
15 Aug 2003 | SGD | 0.39 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,207,000 |
14 Aug 2003 | SGD | 0.38 | 0.405 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 6,920,000 |
13 Aug 2003 | SGD | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 5,139,000 |
12 Aug 2003 | SGD | 0.36 | 0.375 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 3,313,000 |
11 Aug 2003 | SGD | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 1,686,000 |
8 Aug 2003 | SGD | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 700,000 |
7 Aug 2003 | SGD | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 1,730,000 |
6 Aug 2003 | SGD | 0.35 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,114,000 |
5 Aug 2003 | SGD | 0.365 | 0.37 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,610,000 |
4 Aug 2003 | SGD | 0.36 | 0.38 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 4,105,000 |