Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2003 | SGD | 4.52 | 4.76 | 4.52 | 4.72 | 4.72 | +0.2 (+4.42%) | 439,000 |
7 May 2003 | SGD | 4.3 | 4.52 | 4.28 | 4.52 | 4.52 | +0.3 (+7.11%) | 422,000 |
6 May 2003 | SGD | 4.2 | 4.28 | 4.18 | 4.22 | 4.22 | +0.02 (+0.48%) | 259,000 |
5 May 2003 | SGD | 4.2 | 4.24 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 59,000 |
2 May 2003 | SGD | 4.16 | 4.22 | 4.14 | 4.2 | 4.2 | +0.08 (+1.94%) | 377,000 |
30 Apr 2003 | SGD | 4.08 | 4.12 | 4.02 | 4.12 | 4.12 | +0.12 (+3%) | 276,000 |
29 Apr 2003 | SGD | 3.94 | 4.12 | 3.94 | 4 | 4 | +0.12 (+3.09%) | 384,000 |
28 Apr 2003 | SGD | 4 | 4 | 3.82 | 3.88 | 3.88 | -0.12 (-3%) | 509,000 |
25 Apr 2003 | SGD | 4 | 4.04 | 4 | 4 | 4 | -0.04 (-0.99%) | 142,000 |
24 Apr 2003 | SGD | 4.1 | 4.1 | 4.04 | 4.04 | 4.04 | -0.06 (-1.46%) | 56,000 |
23 Apr 2003 | SGD | 4.2 | 4.2 | 4.06 | 4.1 | 4.1 | -0.1 (-2.38%) | 29,000 |
22 Apr 2003 | SGD | 4.16 | 4.2 | 4.16 | 4.2 | 4.2 | +0.04 (+0.96%) | 153,000 |
21 Apr 2003 | SGD | 4.2 | 4.2 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 50,000 |
17 Apr 2003 | SGD | 4.2 | 4.2 | 4.12 | 4.16 | 4.16 | -0.04 (-0.95%) | 35,000 |
16 Apr 2003 | SGD | 4.08 | 4.2 | 4.06 | 4.2 | 4.2 | +0.16 (+3.96%) | 175,000 |
15 Apr 2003 | SGD | 4.08 | 4.08 | 3.96 | 4.04 | 4.04 | +0.04 (+1%) | 176,000 |
14 Apr 2003 | SGD | 4.2 | 4.2 | 4 | 4 | 4 | -0.26 (-6.10%) | 293,000 |
11 Apr 2003 | SGD | 4.32 | 4.32 | 4.22 | 4.26 | 4.26 | -0.02 (-0.47%) | 54,000 |
10 Apr 2003 | SGD | 4.26 | 4.34 | 4.22 | 4.28 | 4.28 | -0.02 (-0.47%) | 114,000 |
9 Apr 2003 | SGD | 4.36 | 4.36 | 4.3 | 4.3 | 4.3 | -0.06 (-1.38%) | 167,000 |
8 Apr 2003 | SGD | 4.36 | 4.44 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 298,000 |
7 Apr 2003 | SGD | 4.16 | 4.38 | 4.16 | 4.36 | 4.36 | +0.2 (+4.81%) | 315,000 |
4 Apr 2003 | SGD | 4.04 | 4.16 | 4.04 | 4.16 | 4.16 | +0.12 (+2.97%) | 191,000 |
3 Apr 2003 | SGD | 3.98 | 4.08 | 3.96 | 4.04 | 4.04 | +0.06 (+1.51%) | 146,000 |
2 Apr 2003 | SGD | 3.8 | 4.02 | 3.8 | 3.98 | 3.98 | +0.16 (+4.19%) | 225,000 |
1 Apr 2003 | SGD | 3.7 | 3.9 | 3.7 | 3.82 | 3.82 | +0.06 (+1.60%) | 173,000 |
31 Mar 2003 | SGD | 3.86 | 3.88 | 3.74 | 3.76 | 3.76 | -0.16 (-4.08%) | 197,000 |
28 Mar 2003 | SGD | 3.88 | 4 | 3.86 | 3.92 | 3.92 | +0.04 (+1.03%) | 166,000 |
27 Mar 2003 | SGD | 3.88 | 3.9 | 3.88 | 3.88 | 3.88 | -0.1 (-2.51%) | 21,000 |
26 Mar 2003 | SGD | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | +0.1 (+2.58%) | 229,000 |