Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
10 Sep 2003 | SGD | 4.8 | 4.8 | 4.68 | 4.7 | 4.7 | -0.1 (-2.08%) | 678,000 |
9 Sep 2003 | SGD | 4.9 | 4.9 | 4.76 | 4.8 | 4.8 | -0.1 (-2.04%) | 531,000 |
8 Sep 2003 | SGD | 4.9 | 4.9 | 4.82 | 4.9 | 4.9 | +0.04 (+0.82%) | 988,000 |
5 Sep 2003 | SGD | 4.9 | 4.92 | 4.78 | 4.86 | 4.86 | -0.02 (-0.41%) | 754,000 |
4 Sep 2003 | SGD | 4.7 | 4.88 | 4.7 | 4.88 | 4.88 | +0.18 (+3.83%) | 795,000 |
3 Sep 2003 | SGD | 4.62 | 4.72 | 4.6 | 4.7 | 4.7 | +0.14 (+3.07%) | 802,000 |
2 Sep 2003 | SGD | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | -0.06 (-1.30%) | 462,000 |
1 Sep 2003 | SGD | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | -0.06 (-1.28%) | 412,000 |
29 Aug 2003 | SGD | 4.66 | 4.72 | 4.6 | 4.68 | 4.68 | +0.02 (+0.43%) | 486,000 |
28 Aug 2003 | SGD | 4.66 | 4.7 | 4.6 | 4.66 | 4.66 | 0.0 (0.0%) | 178,000 |
27 Aug 2003 | SGD | 4.64 | 4.66 | 4.6 | 4.66 | 4.66 | +0.06 (+1.30%) | 485,000 |
26 Aug 2003 | SGD | 4.64 | 4.66 | 4.58 | 4.6 | 4.6 | -0.06 (-1.29%) | 580,000 |
25 Aug 2003 | SGD | 4.7 | 4.7 | 4.66 | 4.66 | 4.66 | -0.02 (-0.43%) | 379,000 |
22 Aug 2003 | SGD | 4.68 | 4.76 | 4.68 | 4.68 | 4.68 | 0.0 (0.0%) | 607,000 |
21 Aug 2003 | SGD | 4.68 | 4.68 | 4.62 | 4.68 | 4.68 | 0.0 (0.0%) | 886,000 |
20 Aug 2003 | SGD | 4.78 | 4.78 | 4.64 | 4.68 | 4.68 | -0.14 (-2.90%) | 1,426,000 |
19 Aug 2003 | SGD | 4.88 | 4.92 | 4.78 | 4.82 | 4.82 | -0.06 (-1.23%) | 932,000 |
18 Aug 2003 | SGD | 4.84 | 4.94 | 4.84 | 4.88 | 4.88 | +0.08 (+1.67%) | 620,000 |
15 Aug 2003 | SGD | 4.74 | 4.82 | 4.74 | 4.8 | 4.8 | +0.12 (+2.56%) | 680,000 |
14 Aug 2003 | SGD | 4.58 | 4.74 | 4.56 | 4.68 | 4.68 | +0.14 (+3.08%) | 771,000 |
13 Aug 2003 | SGD | 4.6 | 4.6 | 4.54 | 4.54 | 4.54 | -0.02 (-0.44%) | 309,000 |
12 Aug 2003 | SGD | 4.52 | 4.66 | 4.52 | 4.56 | 4.56 | -0.49 (-9.70%) | 522,000 |
11 Aug 2003 | SGD | 5.15 | 5.15 | 5 | 5.05 | 5.05 | -0.1 (-1.94%) | 1,226,000 |
8 Aug 2003 | SGD | 5.1 | 5.15 | 5.05 | 5.15 | 5.15 | +0.05 (+0.98%) | 227,000 |
7 Aug 2003 | SGD | 5.15 | 5.15 | 5.05 | 5.1 | 5.1 | -0.05 (-0.97%) | 300,000 |
6 Aug 2003 | SGD | 5.1 | 5.2 | 5.05 | 5.15 | 5.15 | 0.0 (0.0%) | 330,000 |
5 Aug 2003 | SGD | 5.4 | 5.4 | 5.1 | 5.15 | 5.15 | -0.2 (-3.74%) | 520,000 |
4 Aug 2003 | SGD | 5.35 | 5.45 | 5.25 | 5.35 | 5.35 | 0.0 (0.0%) | 395,000 |