Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Dec 2003 | SGD | 14.6 | 14.7 | 14.4 | 14.4 | 14.2785 | -0.2 (-1.37%) | 2,985,000 |
17 Dec 2003 | SGD | 14.7 | 14.8 | 14.5 | 14.6 | 14.4768 | 0.0 (0.0%) | 5,162,000 |
16 Dec 2003 | SGD | 14.7 | 14.8 | 14.6 | 14.6 | 14.4768 | -0.3 (-2.01%) | 2,447,000 |
15 Dec 2003 | SGD | 14.8 | 15 | 14.7 | 14.9 | 14.7743 | +0.2 (+1.36%) | 2,363,000 |
12 Dec 2003 | SGD | 14.6 | 14.7 | 14.5 | 14.7 | 14.5759 | +0.2 (+1.38%) | 2,728,000 |
11 Dec 2003 | SGD | 14.4 | 14.5 | 14.3 | 14.5 | 14.3776 | +0.3 (+2.11%) | 1,831,000 |
10 Dec 2003 | SGD | 14.2 | 14.4 | 14.2 | 14.2 | 14.0802 | 0.0 (0.0%) | 2,352,000 |
9 Dec 2003 | SGD | 14.3 | 14.5 | 14.2 | 14.2 | 14.0802 | -0.1 (-0.70%) | 1,990,000 |
8 Dec 2003 | SGD | 14.4 | 14.4 | 14.2 | 14.3 | 14.1793 | -0.1 (-0.69%) | 1,675,000 |
5 Dec 2003 | SGD | 14.2 | 14.4 | 14.1 | 14.4 | 14.2785 | +0.1 (+0.70%) | 2,328,000 |
4 Dec 2003 | SGD | 14.6 | 14.7 | 14.3 | 14.3 | 14.1793 | -0.4 (-2.72%) | 2,061,000 |
3 Dec 2003 | SGD | 14.5 | 14.8 | 14.4 | 14.7 | 14.5759 | +0.3 (+2.08%) | 3,863,000 |
2 Dec 2003 | SGD | 14.7 | 14.8 | 14.4 | 14.4 | 14.2785 | +0.1 (+0.70%) | 5,554,000 |
1 Dec 2003 | SGD | 14.2 | 14.5 | 14.1 | 14.3 | 14.1793 | +0.3 (+2.14%) | 4,319,000 |
28 Nov 2003 | SGD | 13.9 | 14.1 | 13.9 | 14 | 13.8819 | +0.1 (+0.72%) | 2,079,000 |
27 Nov 2003 | SGD | 14 | 14.2 | 13.9 | 13.9 | 13.7827 | 0.0 (0.0%) | 4,371,000 |
26 Nov 2003 | SGD | 13.8 | 14.2 | 13.8 | 13.9 | 13.7827 | +0.4 (+2.96%) | 10,386,000 |
24 Nov 2003 | SGD | 13.4 | 13.6 | 13.1 | 13.5 | 13.3861 | +0.1 (+0.75%) | 4,663,000 |
21 Nov 2003 | SGD | 13.5 | 13.6 | 13.4 | 13.4 | 13.2869 | -0.2 (-1.47%) | 6,382,000 |
20 Nov 2003 | SGD | 14.1 | 14.2 | 13.6 | 13.6 | 13.4852 | -0.4 (-2.86%) | 7,994,000 |
19 Nov 2003 | SGD | 14.2 | 14.2 | 13.9 | 14 | 13.8819 | -0.4 (-2.78%) | 4,689,000 |
18 Nov 2003 | SGD | 14.2 | 14.5 | 14.1 | 14.4 | 14.2785 | +0.2 (+1.41%) | 2,889,000 |
17 Nov 2003 | SGD | 14.6 | 14.6 | 14.2 | 14.2 | 14.0802 | -0.7 (-4.70%) | 2,464,000 |
14 Nov 2003 | SGD | 14.8 | 14.9 | 14.5 | 14.9 | 14.7743 | 0.0 (0.0%) | 2,152,000 |
13 Nov 2003 | SGD | 14.7 | 14.9 | 14.6 | 14.9 | 14.7743 | +0.5 (+3.47%) | 5,218,000 |
12 Nov 2003 | SGD | 14.2 | 14.4 | 14.1 | 14.4 | 14.2785 | +0.3 (+2.13%) | 4,601,000 |
11 Nov 2003 | SGD | 14.5 | 14.5 | 14 | 14.1 | 13.981 | -0.4 (-2.76%) | 6,689,000 |
10 Nov 2003 | SGD | 15 | 15 | 14.5 | 14.5 | 14.3776 | -0.5 (-3.33%) | 5,902,000 |
7 Nov 2003 | SGD | 15.3 | 15.5 | 15 | 15 | 14.8734 | -0.2 (-1.32%) | 3,665,000 |
6 Nov 2003 | SGD | 15.3 | 15.5 | 14.9 | 15.2 | 15.0717 | +0.1 (+0.66%) | 5,534,000 |