Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2003 | SGD | 5 | 5.05 | 4.98 | 4.98 | 4.98 | +0.02 (+0.40%) | 412,000 |
25 Jul 2003 | SGD | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | -0.02 (-0.40%) | 299,000 |
24 Jul 2003 | SGD | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | -0.07 (-1.39%) | 358,000 |
23 Jul 2003 | SGD | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -0.05 (-0.98%) | 89,000 |
22 Jul 2003 | SGD | 5.1 | 5.1 | 5 | 5.1 | 5.1 | 0.0 (0.0%) | 142,000 |
21 Jul 2003 | SGD | 5.4 | 5.4 | 5.1 | 5.1 | 5.1 | -0.25 (-4.67%) | 84,000 |
18 Jul 2003 | SGD | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 57,000 |
17 Jul 2003 | SGD | 5.45 | 5.45 | 5.3 | 5.35 | 5.35 | -0.05 (-0.93%) | 58,000 |
16 Jul 2003 | SGD | 5.3 | 5.45 | 5.3 | 5.4 | 5.4 | +0.2 (+3.85%) | 708,000 |
15 Jul 2003 | SGD | 5.15 | 5.25 | 5.1 | 5.2 | 5.2 | +0.05 (+0.97%) | 444,000 |
14 Jul 2003 | SGD | 5.2 | 5.2 | 5.05 | 5.15 | 5.15 | 0.0 (0.0%) | 174,000 |
11 Jul 2003 | SGD | 5.1 | 5.15 | 5.1 | 5.15 | 5.15 | +0.05 (+0.98%) | 174,000 |
10 Jul 2003 | SGD | 5.15 | 5.2 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 77,000 |
9 Jul 2003 | SGD | 4.96 | 5.15 | 4.96 | 5.1 | 5.1 | +0.14 (+2.82%) | 1,705,000 |
8 Jul 2003 | SGD | 5.05 | 5.1 | 4.94 | 4.96 | 4.96 | -0.04 (-0.80%) | 95,000 |
7 Jul 2003 | SGD | 4.96 | 5 | 4.96 | 5 | 5 | +0.08 (+1.63%) | 127,000 |
4 Jul 2003 | SGD | 4.92 | 4.96 | 4.86 | 4.92 | 4.92 | -0.02 (-0.40%) | 161,000 |
3 Jul 2003 | SGD | 4.92 | 4.98 | 4.86 | 4.94 | 4.94 | 0.0 (0.0%) | 250,000 |
2 Jul 2003 | SGD | 4.96 | 5 | 4.92 | 4.94 | 4.94 | -0.04 (-0.80%) | 196,000 |
1 Jul 2003 | SGD | 4.98 | 5.1 | 4.98 | 4.98 | 4.98 | +0.04 (+0.81%) | 337,000 |
30 Jun 2003 | SGD | 5.05 | 5.05 | 4.9 | 4.94 | 4.94 | -0.11 (-2.18%) | 384,000 |
27 Jun 2003 | SGD | 5.1 | 5.2 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 1,730,000 |
26 Jun 2003 | SGD | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | +0.11 (+2.23%) | 521,000 |
25 Jun 2003 | SGD | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.02 (-0.40%) | 460,000 |
24 Jun 2003 | SGD | 4.82 | 5 | 4.82 | 4.96 | 4.96 | +0.12 (+2.48%) | 666,000 |
23 Jun 2003 | SGD | 4.88 | 4.88 | 4.8 | 4.84 | 4.84 | -0.08 (-1.63%) | 429,000 |
20 Jun 2003 | SGD | 4.94 | 4.94 | 4.88 | 4.92 | 4.92 | -0.04 (-0.81%) | 541,000 |
19 Jun 2003 | SGD | 5 | 5 | 4.92 | 4.96 | 4.96 | 0.0 (0.0%) | 565,000 |
18 Jun 2003 | SGD | 5.05 | 5.1 | 4.96 | 4.96 | 4.96 | -0.14 (-2.75%) | 548,000 |
17 Jun 2003 | SGD | 5.25 | 5.3 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 357,000 |