Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2003 | SGD | 5.85 | 5.85 | 5.7 | 5.7 | 5.7 | -0.15 (-2.56%) | 563,000 |
21 Oct 2003 | SGD | 5.95 | 5.95 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 372,000 |
20 Oct 2003 | SGD | 5.85 | 5.9 | 5.8 | 5.85 | 5.85 | +0.05 (+0.86%) | 827,000 |
17 Oct 2003 | SGD | 5.85 | 5.85 | 5.8 | 5.8 | 5.8 | -0.05 (-0.85%) | 320,000 |
16 Oct 2003 | SGD | 5.9 | 5.9 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 623,000 |
15 Oct 2003 | SGD | 5.85 | 5.85 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 345,000 |
14 Oct 2003 | SGD | 5.9 | 5.95 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 437,000 |
13 Oct 2003 | SGD | 6 | 6 | 5.8 | 5.85 | 5.85 | -0.2 (-3.31%) | 653,000 |
10 Oct 2003 | SGD | 5.85 | 6.05 | 5.8 | 6.05 | 6.05 | +0.25 (+4.31%) | 807,000 |
9 Oct 2003 | SGD | 5.6 | 5.8 | 5.6 | 5.8 | 5.8 | +0.25 (+4.50%) | 700,000 |
8 Oct 2003 | SGD | 5.55 | 5.6 | 5.5 | 5.55 | 5.55 | +0.1 (+1.83%) | 746,000 |
7 Oct 2003 | SGD | 5.5 | 5.65 | 5.4 | 5.45 | 5.45 | -0.1 (-1.80%) | 591,000 |
6 Oct 2003 | SGD | 5.55 | 5.7 | 5.45 | 5.55 | 5.55 | +0.05 (+0.91%) | 626,000 |
3 Oct 2003 | SGD | 5.2 | 5.5 | 5.2 | 5.5 | 5.5 | +0.35 (+6.80%) | 1,162,000 |
2 Oct 2003 | SGD | 5.2 | 5.25 | 5.15 | 5.15 | 5.15 | +0.05 (+0.98%) | 444,000 |
1 Oct 2003 | SGD | 5.1 | 5.2 | 5.1 | 5.1 | 5.1 | -0.1 (-1.92%) | 311,000 |
30 Sep 2003 | SGD | 5.2 | 5.25 | 5.2 | 5.2 | 5.2 | +0.05 (+0.97%) | 360,000 |
29 Sep 2003 | SGD | 5.15 | 5.2 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 255,000 |
26 Sep 2003 | SGD | 5.25 | 5.25 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 292,000 |
25 Sep 2003 | SGD | 5.2 | 5.25 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 510,000 |
24 Sep 2003 | SGD | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | +0.1 (+1.94%) | 598,000 |
23 Sep 2003 | SGD | 5.15 | 5.2 | 5.15 | 5.15 | 5.15 | -0.05 (-0.96%) | 132,000 |
22 Sep 2003 | SGD | 5.25 | 5.25 | 5.1 | 5.2 | 5.2 | -0.05 (-0.95%) | 463,000 |
19 Sep 2003 | SGD | 5 | 5.25 | 5 | 5.25 | 5.25 | +0.27 (+5.42%) | 1,724,000 |
18 Sep 2003 | SGD | 5.05 | 5.1 | 4.92 | 4.98 | 4.98 | -0.02 (-0.40%) | 493,000 |
17 Sep 2003 | SGD | 4.92 | 5 | 4.88 | 5 | 5 | +0.08 (+1.63%) | 850,000 |
16 Sep 2003 | SGD | 4.76 | 4.92 | 4.74 | 4.92 | 4.92 | +0.16 (+3.36%) | 379,000 |
15 Sep 2003 | SGD | 4.8 | 4.8 | 4.74 | 4.76 | 4.76 | -0.04 (-0.83%) | 56,000 |
12 Sep 2003 | SGD | 4.78 | 4.82 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 514,000 |
11 Sep 2003 | SGD | 4.7 | 4.8 | 4.66 | 4.78 | 4.78 | +0.08 (+1.70%) | 451,000 |