| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2003 | SGD | 10.6 | 10.7 | 10.4 | 10.5 | 10.4114 | +0.1 (+0.96%) | 1,800,000 |
| 1 Jul 2003 | SGD | 10.4 | 10.6 | 10.2 | 10.4 | 10.3122 | +0.1 (+0.97%) | 3,234,000 |
| 30 Jun 2003 | SGD | 10.6 | 10.7 | 10.3 | 10.3 | 10.2131 | -0.4 (-3.74%) | 4,110,000 |
| 27 Jun 2003 | SGD | 10.9 | 10.9 | 10.5 | 10.7 | 10.6097 | 0.0 (0.0%) | 4,739,000 |
| 26 Jun 2003 | SGD | 10.7 | 10.9 | 10.6 | 10.7 | 10.6097 | 0.0 (0.0%) | 1,991,000 |
| 25 Jun 2003 | SGD | 10.6 | 10.9 | 10.6 | 10.7 | 10.6097 | +0.1 (+0.94%) | 3,748,000 |
| 24 Jun 2003 | SGD | 10.8 | 10.8 | 10.6 | 10.6 | 10.5105 | -0.3 (-2.75%) | 2,658,000 |
| 23 Jun 2003 | SGD | 11.2 | 11.3 | 10.9 | 10.9 | 10.808 | -0.3 (-2.68%) | 1,954,000 |
| 20 Jun 2003 | SGD | 11.2 | 11.3 | 11.1 | 11.2 | 11.1055 | 0.0 (0.0%) | 4,079,000 |
| 19 Jun 2003 | SGD | 11 | 11.3 | 11 | 11.2 | 11.1055 | +0.3 (+2.75%) | 6,464,000 |
| 18 Jun 2003 | SGD | 11 | 11.1 | 10.9 | 10.9 | 10.808 | -0.1 (-0.91%) | 4,269,000 |
| 17 Jun 2003 | SGD | 11 | 11 | 10.9 | 11 | 10.9072 | +0.4 (+3.77%) | 3,558,000 |
| 16 Jun 2003 | SGD | 10.7 | 10.8 | 10.6 | 10.6 | 10.5105 | -0.2 (-1.85%) | 2,288,000 |
| 13 Jun 2003 | SGD | 10.9 | 10.9 | 10.7 | 10.8 | 10.7089 | 0.0 (0.0%) | 2,914,000 |
| 12 Jun 2003 | SGD | 10.7 | 10.8 | 10.6 | 10.8 | 10.7089 | +0.1 (+0.93%) | 4,042,000 |
| 11 Jun 2003 | SGD | 10.6 | 10.8 | 10.6 | 10.7 | 10.6097 | +0.2 (+1.90%) | 3,348,000 |
| 10 Jun 2003 | SGD | 10.5 | 10.6 | 10.4 | 10.5 | 10.4114 | -0.2 (-1.87%) | 2,093,000 |
| 9 Jun 2003 | SGD | 10.7 | 10.7 | 10.5 | 10.7 | 10.6097 | 0.0 (0.0%) | 2,601,000 |
| 6 Jun 2003 | SGD | 10.5 | 10.7 | 10.4 | 10.7 | 10.6097 | +0.3 (+2.88%) | 3,798,000 |
| 5 Jun 2003 | SGD | 10.3 | 10.7 | 10.3 | 10.4 | 10.3122 | +0.1 (+0.97%) | 8,032,000 |
| 4 Jun 2003 | SGD | 10.2 | 10.3 | 10.1 | 10.3 | 10.2131 | +0.3 (+3%) | 2,532,000 |
| 3 Jun 2003 | SGD | 10.2 | 10.3 | 10 | 10 | 9.9156 | -0.2 (-1.96%) | 3,987,000 |
| 2 Jun 2003 | SGD | 9.95 | 10.2 | 9.95 | 10.2 | 10.1139 | +0.4 (+4.08%) | 6,789,000 |
| 30 May 2003 | SGD | 9.75 | 9.95 | 9.7 | 9.8 | 9.7173 | 0.0 (0.0%) | 6,995,000 |
| 29 May 2003 | SGD | 9.65 | 9.8 | 9.5 | 9.8 | 9.7173 | +0.2 (+2.08%) | 3,802,000 |
| 28 May 2003 | SGD | 9.6 | 9.6 | 9.5 | 9.6 | 9.519 | +0.2 (+2.13%) | 2,792,000 |
| 27 May 2003 | SGD | 9.55 | 9.55 | 9.35 | 9.4 | 9.3207 | -0.1 (-1.05%) | 1,965,000 |
| 26 May 2003 | SGD | 9.4 | 9.55 | 9.4 | 9.5 | 9.4198 | +0.1 (+1.06%) | 1,419,000 |
| 23 May 2003 | SGD | 9.35 | 9.45 | 9.35 | 9.4 | 9.3207 | +0.1 (+1.08%) | 1,763,000 |
| 22 May 2003 | SGD | 9.2 | 9.35 | 9.15 | 9.3 | 9.2215 | +0.2 (+2.20%) | 2,885,000 |
