Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2003 | SGD | 6.15 | 6.15 | 6.1 | 6.15 | 6.15 | +0.05 (+0.82%) | 93,000 |
8 Dec 2003 | SGD | 6.1 | 6.1 | 6.05 | 6.1 | 6.1 | -0.1 (-1.61%) | 48,000 |
5 Dec 2003 | SGD | 6.15 | 6.2 | 6.1 | 6.2 | 6.2 | 0.0 (0.0%) | 75,000 |
4 Dec 2003 | SGD | 6.15 | 6.2 | 6.15 | 6.2 | 6.2 | +0.05 (+0.81%) | 130,000 |
3 Dec 2003 | SGD | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | +0.1 (+1.65%) | 234,000 |
2 Dec 2003 | SGD | 6.1 | 6.1 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 635,000 |
1 Dec 2003 | SGD | 6.15 | 6.15 | 6.05 | 6.1 | 6.1 | +0.05 (+0.83%) | 115,000 |
28 Nov 2003 | SGD | 6 | 6.1 | 5.9 | 6.05 | 6.05 | +0.1 (+1.68%) | 89,000 |
27 Nov 2003 | SGD | 5.95 | 6.2 | 5.95 | 5.95 | 5.95 | +0.05 (+0.85%) | 162,000 |
26 Nov 2003 | SGD | 6.15 | 6.2 | 5.9 | 5.9 | 5.9 | -0.15 (-2.48%) | 240,000 |
24 Nov 2003 | SGD | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | +0.1 (+1.68%) | 112,000 |
21 Nov 2003 | SGD | 5.95 | 6 | 5.85 | 5.95 | 5.95 | +0.1 (+1.71%) | 329,000 |
20 Nov 2003 | SGD | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.05 (-0.85%) | 639,000 |
19 Nov 2003 | SGD | 6 | 6 | 5.85 | 5.9 | 5.9 | -0.1 (-1.67%) | 1,366,000 |
18 Nov 2003 | SGD | 6.1 | 6.1 | 5.9 | 6 | 6 | +0.1 (+1.69%) | 329,000 |
17 Nov 2003 | SGD | 6.05 | 6.05 | 5.9 | 5.9 | 5.9 | -0.15 (-2.48%) | 174,000 |
14 Nov 2003 | SGD | 6.15 | 6.15 | 6 | 6.05 | 6.05 | 0.0 (0.0%) | 240,000 |
13 Nov 2003 | SGD | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | +0.2 (+3.42%) | 303,000 |
12 Nov 2003 | SGD | 5.9 | 5.9 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 530,000 |
11 Nov 2003 | SGD | 6.05 | 6.05 | 5.8 | 5.8 | 5.8 | -0.35 (-5.69%) | 420,000 |
10 Nov 2003 | SGD | 6.1 | 6.15 | 6 | 6.15 | 6.15 | +0.1 (+1.65%) | 101,000 |
7 Nov 2003 | SGD | 6.25 | 6.3 | 6.05 | 6.05 | 6.05 | -0.05 (-0.82%) | 354,000 |
6 Nov 2003 | SGD | 6.25 | 6.4 | 6.1 | 6.1 | 6.1 | -0.15 (-2.40%) | 374,000 |
5 Nov 2003 | SGD | 6.3 | 6.3 | 6.15 | 6.25 | 6.25 | 0.0 (0.0%) | 218,000 |
4 Nov 2003 | SGD | 6.2 | 6.25 | 6.1 | 6.25 | 6.25 | +0.1 (+1.63%) | 573,000 |
3 Nov 2003 | SGD | 6 | 6.2 | 6 | 6.15 | 6.15 | +0.15 (+2.50%) | 455,000 |
31 Oct 2003 | SGD | 5.85 | 6.05 | 5.85 | 6 | 6 | +0.25 (+4.35%) | 924,000 |
30 Oct 2003 | SGD | 5.6 | 5.75 | 5.45 | 5.75 | 5.75 | +0.3 (+5.50%) | 515,000 |
29 Oct 2003 | SGD | 5.7 | 5.75 | 5.45 | 5.45 | 5.45 | -0.15 (-2.68%) | 236,000 |
28 Oct 2003 | SGD | 5.55 | 5.75 | 5.55 | 5.6 | 5.6 | +0.05 (+0.90%) | 350,000 |