Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2003 | SGD | 9.2 | 9.35 | 9.15 | 9.3 | 9.2215 | +0.2 (+2.20%) | 2,885,000 |
21 May 2003 | SGD | 9.25 | 9.35 | 9.05 | 9.1 | 9.0232 | -0.15 (-1.62%) | 2,958,000 |
20 May 2003 | SGD | 9.2 | 9.45 | 9.2 | 9.25 | 9.1719 | -0.05 (-0.54%) | 3,723,000 |
19 May 2003 | SGD | 9.4 | 9.4 | 9.25 | 9.3 | 9.2215 | -0.1 (-1.06%) | 3,572,000 |
16 May 2003 | SGD | 9.55 | 9.7 | 9.4 | 9.4 | 9.3207 | -0.2 (-2.08%) | 5,239,000 |
14 May 2003 | SGD | 9.5 | 9.6 | 9.35 | 9.6 | 9.519 | +0.05 (+0.52%) | 5,693,000 |
13 May 2003 | SGD | 9.65 | 9.65 | 9.5 | 9.55 | 9.4694 | +0.05 (+0.53%) | 5,100,000 |
12 May 2003 | SGD | 9.25 | 9.55 | 9.25 | 9.5 | 9.4198 | +0.35 (+3.83%) | 6,182,000 |
9 May 2003 | SGD | 9.2 | 9.2 | 9.1 | 9.15 | 9.0728 | -0.05 (-0.54%) | 10,241,000 |
8 May 2003 | SGD | 9.15 | 9.25 | 9.15 | 9.2 | 9.1224 | +0.05 (+0.55%) | 2,884,000 |
7 May 2003 | SGD | 9.25 | 9.25 | 9.1 | 9.15 | 9.0728 | 0.0 (0.0%) | 9,687,000 |
6 May 2003 | SGD | 9.3 | 9.3 | 9.1 | 9.15 | 9.0728 | -0.1 (-1.08%) | 10,270,000 |
5 May 2003 | SGD | 9.05 | 9.25 | 9.05 | 9.25 | 9.1719 | +0.35 (+3.93%) | 5,846,000 |
2 May 2003 | SGD | 8.7 | 9 | 8.7 | 8.9 | 8.8249 | +0.2 (+2.30%) | 5,387,000 |
30 Apr 2003 | SGD | 9 | 9 | 8.65 | 8.7 | 8.6266 | -0.3 (-3.33%) | 5,428,000 |
29 Apr 2003 | SGD | 8.7 | 9.05 | 8.65 | 9 | 8.924 | +0.5 (+5.88%) | 7,832,000 |
28 Apr 2003 | SGD | 8.25 | 8.55 | 8.2 | 8.5 | 8.4283 | +0.2 (+2.41%) | 4,268,000 |
25 Apr 2003 | SGD | 8.4 | 8.4 | 8.25 | 8.3 | 8.23 | -0.15 (-1.78%) | 4,903,000 |
24 Apr 2003 | SGD | 8.7 | 8.7 | 8.4 | 8.45 | 8.3787 | -0.35 (-3.98%) | 5,100,000 |
23 Apr 2003 | SGD | 8.85 | 8.9 | 8.75 | 8.8 | 8.7257 | 0.0 (0.0%) | 2,710,000 |
22 Apr 2003 | SGD | 8.75 | 8.9 | 8.75 | 8.8 | 8.7257 | +0.05 (+0.57%) | 3,517,000 |
21 Apr 2003 | SGD | 8.8 | 8.8 | 8.7 | 8.75 | 8.6762 | -0.05 (-0.57%) | 2,893,000 |
17 Apr 2003 | SGD | 8.75 | 8.95 | 8.75 | 8.8 | 8.7257 | +0.05 (+0.57%) | 5,071,000 |
16 Apr 2003 | SGD | 8.9 | 8.95 | 8.7 | 8.75 | 8.6762 | -0.1 (-1.13%) | 6,424,000 |
15 Apr 2003 | SGD | 8.95 | 8.95 | 8.8 | 8.85 | 8.7753 | +0.05 (+0.57%) | 4,450,000 |
14 Apr 2003 | SGD | 9.05 | 9.1 | 8.8 | 8.8 | 8.7257 | -0.25 (-2.76%) | 4,604,000 |
11 Apr 2003 | SGD | 8.95 | 9.1 | 8.95 | 9.05 | 8.9736 | +0.1 (+1.12%) | 7,299,000 |
10 Apr 2003 | SGD | 8.95 | 9.1 | 8.9 | 8.95 | 8.8745 | 0.0 (0.0%) | 11,159,000 |
9 Apr 2003 | SGD | 9.3 | 9.3 | 8.9 | 8.95 | 8.8745 | -0.45 (-4.79%) | 11,790,000 |
8 Apr 2003 | SGD | 9.5 | 9.55 | 9.3 | 9.4 | 9.3207 | -0.2 (-2.08%) | 4,261,000 |