| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2003 | SGD | 11.1 | 11.3 | 11.1 | 11.2 | 11.1055 | +0.1 (+0.90%) | 6,364,000 |
| 11 Aug 2003 | SGD | 11 | 11.2 | 10.9 | 11.1 | 11.0063 | +0.1 (+0.91%) | 4,123,000 |
| 8 Aug 2003 | SGD | 11.1 | 11.1 | 10.9 | 11 | 10.9072 | 0.0 (0.0%) | 2,241,000 |
| 7 Aug 2003 | SGD | 10.9 | 11.1 | 10.8 | 11 | 10.9072 | +0.2 (+1.85%) | 3,714,000 |
| 6 Aug 2003 | SGD | 10.8 | 11 | 10.7 | 10.8 | 10.7089 | -0.1 (-0.92%) | 5,913,000 |
| 5 Aug 2003 | SGD | 11.2 | 11.2 | 10.9 | 10.9 | 10.808 | -0.3 (-2.68%) | 5,229,000 |
| 4 Aug 2003 | SGD | 11.4 | 11.4 | 11 | 11.2 | 11.1055 | -0.4 (-3.45%) | 4,317,000 |
| 1 Aug 2003 | SGD | 11.5 | 11.7 | 11.5 | 11.6 | 11.5021 | +0.2 (+1.75%) | 1,859,000 |
| 31 Jul 2003 | SGD | 11.7 | 11.7 | 11.4 | 11.4 | 11.3038 | -0.2 (-1.72%) | 2,538,000 |
| 30 Jul 2003 | SGD | 11.7 | 11.8 | 11.6 | 11.6 | 11.5021 | -0.2 (-1.69%) | 1,195,000 |
| 29 Jul 2003 | SGD | 11.9 | 11.9 | 11.7 | 11.8 | 11.7004 | -0.1 (-0.84%) | 2,686,000 |
| 28 Jul 2003 | SGD | 11.9 | 12 | 11.8 | 11.9 | 11.7996 | +0.2 (+1.71%) | 2,559,000 |
| 25 Jul 2003 | SGD | 11.7 | 11.8 | 11.6 | 11.7 | 11.6013 | 0.0 (0.0%) | 1,187,000 |
| 24 Jul 2003 | SGD | 11.7 | 11.9 | 11.7 | 11.7 | 11.6013 | 0.0 (0.0%) | 2,388,000 |
| 23 Jul 2003 | SGD | 11.7 | 11.7 | 11.6 | 11.7 | 11.6013 | +0.2 (+1.74%) | 1,781,000 |
| 22 Jul 2003 | SGD | 11.8 | 11.8 | 11.5 | 11.5 | 11.4029 | -0.4 (-3.36%) | 3,206,000 |
| 21 Jul 2003 | SGD | 12 | 12.1 | 11.9 | 11.9 | 11.7996 | 0.0 (0.0%) | 1,958,000 |
| 18 Jul 2003 | SGD | 11.8 | 11.9 | 11.7 | 11.9 | 11.7996 | 0.0 (0.0%) | 2,972,000 |
| 17 Jul 2003 | SGD | 11.8 | 12 | 11.7 | 11.9 | 11.7996 | +0.1 (+0.85%) | 4,143,000 |
| 16 Jul 2003 | SGD | 12 | 12.1 | 11.8 | 11.8 | 11.7004 | -0.2 (-1.67%) | 3,684,000 |
| 15 Jul 2003 | SGD | 11.6 | 12 | 11.6 | 12 | 11.8987 | +0.5 (+4.35%) | 7,857,000 |
| 14 Jul 2003 | SGD | 11.3 | 11.6 | 11.2 | 11.5 | 11.4029 | +0.3 (+2.68%) | 5,617,000 |
| 11 Jul 2003 | SGD | 10.8 | 11.2 | 10.7 | 11.2 | 11.1055 | +0.4 (+3.70%) | 4,370,000 |
| 10 Jul 2003 | SGD | 10.8 | 10.9 | 10.7 | 10.8 | 10.7089 | 0.0 (0.0%) | 1,852,000 |
| 9 Jul 2003 | SGD | 10.8 | 11 | 10.8 | 10.8 | 10.7089 | 0.0 (0.0%) | 4,104,000 |
| 8 Jul 2003 | SGD | 10.9 | 10.9 | 10.7 | 10.8 | 10.7089 | +0.1 (+0.93%) | 6,011,000 |
| 7 Jul 2003 | SGD | 10.7 | 10.8 | 10.5 | 10.7 | 10.6097 | +0.1 (+0.94%) | 5,821,000 |
| 4 Jul 2003 | SGD | 10.5 | 10.6 | 10.5 | 10.6 | 10.5105 | +0.1 (+0.95%) | 3,044,000 |
| 3 Jul 2003 | SGD | 10.7 | 10.7 | 10.4 | 10.5 | 10.4114 | 0.0 (0.0%) | 3,846,000 |
| 2 Jul 2003 | SGD | 10.6 | 10.7 | 10.4 | 10.5 | 10.4114 | +0.1 (+0.96%) | 1,800,000 |
