Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2003 | SGD | 12.7 | 13 | 12.7 | 13 | 12.8903 | +0.1 (+0.78%) | 2,459,000 |
30 Sep 2003 | SGD | 12.9 | 13 | 12.8 | 12.9 | 12.7911 | +0.1 (+0.78%) | 3,606,000 |
29 Sep 2003 | SGD | 12.8 | 12.9 | 12.7 | 12.8 | 12.692 | +0.1 (+0.79%) | 3,465,000 |
26 Sep 2003 | SGD | 12.9 | 12.9 | 12.7 | 12.7 | 12.5928 | -0.2 (-1.55%) | 5,561,000 |
25 Sep 2003 | SGD | 12.8 | 13.2 | 12.8 | 12.9 | 12.7911 | 0.0 (0.0%) | 6,633,000 |
24 Sep 2003 | SGD | 12.6 | 13 | 12.5 | 12.9 | 12.7911 | +0.4 (+3.20%) | 7,942,000 |
23 Sep 2003 | SGD | 12.5 | 12.6 | 12.4 | 12.5 | 12.3945 | +0.1 (+0.81%) | 1,955,000 |
22 Sep 2003 | SGD | 12.6 | 12.7 | 12.4 | 12.4 | 12.2954 | -0.2 (-1.59%) | 1,770,000 |
19 Sep 2003 | SGD | 12.9 | 13.1 | 12.6 | 12.6 | 12.4937 | -0.3 (-2.33%) | 4,362,000 |
18 Sep 2003 | SGD | 12.8 | 12.9 | 12.7 | 12.9 | 12.7911 | 0.0 (0.0%) | 1,598,000 |
17 Sep 2003 | SGD | 12.6 | 12.9 | 12.6 | 12.9 | 12.7911 | +0.3 (+2.38%) | 4,511,000 |
16 Sep 2003 | SGD | 12.3 | 12.6 | 12.3 | 12.6 | 12.4937 | +0.3 (+2.44%) | 3,096,000 |
15 Sep 2003 | SGD | 12.6 | 12.6 | 12.3 | 12.3 | 12.1962 | -0.3 (-2.38%) | 2,330,000 |
12 Sep 2003 | SGD | 12.6 | 12.7 | 12.5 | 12.6 | 12.4937 | -0.1 (-0.79%) | 675,000 |
11 Sep 2003 | SGD | 12.3 | 12.7 | 12.2 | 12.7 | 12.5928 | +0.4 (+3.25%) | 2,705,000 |
10 Sep 2003 | SGD | 12.5 | 12.7 | 12.2 | 12.3 | 12.1962 | -0.3 (-2.38%) | 5,801,000 |
9 Sep 2003 | SGD | 13 | 13 | 12.5 | 12.6 | 12.4937 | -0.3 (-2.33%) | 5,938,000 |
8 Sep 2003 | SGD | 12.7 | 12.9 | 12.5 | 12.9 | 12.7911 | +0.3 (+2.38%) | 3,223,000 |
5 Sep 2003 | SGD | 12.5 | 12.7 | 12.5 | 12.6 | 12.4937 | +0.1 (+0.80%) | 3,115,000 |
4 Sep 2003 | SGD | 12.5 | 12.7 | 12.5 | 12.5 | 12.3945 | 0.0 (0.0%) | 2,570,000 |
3 Sep 2003 | SGD | 12.5 | 12.6 | 12.4 | 12.5 | 12.3945 | +0.1 (+0.81%) | 2,657,000 |
2 Sep 2003 | SGD | 12.6 | 12.6 | 12.4 | 12.4 | 12.2954 | -0.1 (-0.80%) | 1,303,000 |
1 Sep 2003 | SGD | 12.6 | 12.7 | 12.5 | 12.5 | 12.3945 | -0.1 (-0.79%) | 2,887,000 |
29 Aug 2003 | SGD | 12.6 | 12.7 | 12.5 | 12.6 | 12.4937 | 0.0 (0.0%) | 5,358,000 |
28 Aug 2003 | SGD | 12.5 | 12.8 | 12.4 | 12.6 | 12.4937 | 0.0 (0.0%) | 4,722,000 |
27 Aug 2003 | SGD | 12.9 | 12.9 | 12.6 | 12.6 | 12.4937 | -0.3 (-2.33%) | 2,670,000 |
26 Aug 2003 | SGD | 13.3 | 13.3 | 12.8 | 12.9 | 12.7911 | -0.5 (-3.73%) | 4,587,000 |
25 Aug 2003 | SGD | 13.1 | 13.4 | 13 | 13.4 | 13.2869 | +0.2 (+1.52%) | 7,810,000 |
22 Aug 2003 | SGD | 13 | 13.2 | 12.9 | 13.2 | 13.0886 | +0.2 (+1.54%) | 7,814,000 |
21 Aug 2003 | SGD | 12.5 | 13.1 | 12.5 | 13 | 12.8903 | +0.5 (+4%) | 6,325,000 |