Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
5 Nov 2003 | SGD | 15.5 | 15.6 | 15.1 | 15.1 | 14.9726 | -0.4 (-2.58%) | 6,743,000 |
4 Nov 2003 | SGD | 15.3 | 15.6 | 15.2 | 15.5 | 15.3692 | +0.5 (+3.33%) | 7,577,000 |
3 Nov 2003 | SGD | 14.5 | 15.1 | 14.5 | 15 | 14.8734 | +0.7 (+4.90%) | 7,168,000 |
31 Oct 2003 | SGD | 14.2 | 14.3 | 14 | 14.3 | 14.1793 | +0.2 (+1.42%) | 3,653,000 |
30 Oct 2003 | SGD | 14.4 | 14.4 | 14.1 | 14.1 | 13.981 | -0.2 (-1.40%) | 2,464,000 |
29 Oct 2003 | SGD | 14.6 | 14.6 | 14.3 | 14.3 | 14.1793 | 0.0 (0.0%) | 3,627,000 |
28 Oct 2003 | SGD | 14.3 | 14.4 | 14.2 | 14.3 | 14.1793 | +0.2 (+1.42%) | 3,868,000 |
27 Oct 2003 | SGD | 14.4 | 14.4 | 14.1 | 14.1 | 13.981 | -0.3 (-2.08%) | 5,024,000 |
23 Oct 2003 | SGD | 14.9 | 14.9 | 14.3 | 14.4 | 14.2785 | -0.7 (-4.64%) | 5,451,000 |
22 Oct 2003 | SGD | 15.1 | 15.4 | 15.1 | 15.1 | 14.9726 | -0.1 (-0.66%) | 5,391,000 |
21 Oct 2003 | SGD | 15.1 | 15.6 | 15.1 | 15.2 | 15.0717 | +0.2 (+1.33%) | 7,058,000 |
20 Oct 2003 | SGD | 14.6 | 15.1 | 14.6 | 15 | 14.8734 | +0.3 (+2.04%) | 5,756,000 |
17 Oct 2003 | SGD | 14.2 | 14.7 | 14.2 | 14.7 | 14.5759 | +0.7 (+5%) | 6,242,000 |
16 Oct 2003 | SGD | 14 | 14.1 | 13.9 | 14 | 13.8819 | -0.1 (-0.71%) | 3,038,000 |
15 Oct 2003 | SGD | 14.2 | 14.2 | 13.9 | 14.1 | 13.981 | 0.0 (0.0%) | 4,319,000 |
14 Oct 2003 | SGD | 14.5 | 14.6 | 14.1 | 14.1 | 13.981 | -0.3 (-2.08%) | 3,087,000 |
13 Oct 2003 | SGD | 14.2 | 14.5 | 14.2 | 14.4 | 14.2785 | +0.2 (+1.41%) | 3,416,000 |
10 Oct 2003 | SGD | 14.4 | 14.6 | 14.2 | 14.2 | 14.0802 | -0.2 (-1.39%) | 4,105,000 |
9 Oct 2003 | SGD | 14.3 | 14.5 | 14.2 | 14.4 | 14.2785 | +0.2 (+1.41%) | 2,593,000 |
8 Oct 2003 | SGD | 14.2 | 14.5 | 14.2 | 14.2 | 14.0802 | 0.0 (0.0%) | 5,452,000 |
7 Oct 2003 | SGD | 14 | 14.3 | 13.9 | 14.2 | 14.0802 | +0.2 (+1.43%) | 6,976,000 |
6 Oct 2003 | SGD | 13.8 | 14.2 | 13.8 | 14 | 13.8819 | +0.4 (+2.94%) | 8,375,000 |
3 Oct 2003 | SGD | 13.5 | 13.9 | 13.4 | 13.6 | 13.4852 | +0.3 (+2.26%) | 9,979,000 |