Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
7 Apr 2003 | SGD | 9.45 | 9.65 | 9.4 | 9.6 | 9.519 | +0.15 (+1.59%) | 5,759,000 |
4 Apr 2003 | SGD | 9.4 | 9.5 | 9.35 | 9.45 | 9.3702 | +0.05 (+0.53%) | 2,754,000 |
3 Apr 2003 | SGD | 9.5 | 9.55 | 9.35 | 9.4 | 9.3207 | 0.0 (0.0%) | 2,810,000 |
2 Apr 2003 | SGD | 9.2 | 9.45 | 9.2 | 9.4 | 9.3207 | +0.15 (+1.62%) | 2,612,000 |
1 Apr 2003 | SGD | 9.15 | 9.35 | 9.15 | 9.25 | 9.1719 | +0.05 (+0.54%) | 3,201,000 |
31 Mar 2003 | SGD | 9.55 | 9.55 | 9.2 | 9.2 | 9.1224 | -0.4 (-4.17%) | 3,992,000 |
28 Mar 2003 | SGD | 9.5 | 9.65 | 9.5 | 9.6 | 9.519 | +0.1 (+1.05%) | 2,930,000 |
27 Mar 2003 | SGD | 9.6 | 9.65 | 9.5 | 9.5 | 9.4198 | -0.15 (-1.55%) | 3,235,000 |
26 Mar 2003 | SGD | 9.6 | 9.75 | 9.6 | 9.65 | 9.5686 | +0.15 (+1.58%) | 4,998,000 |
25 Mar 2003 | SGD | 9.35 | 9.55 | 9.3 | 9.5 | 9.4198 | 0.0 (0.0%) | 4,737,000 |
24 Mar 2003 | SGD | 9.8 | 9.9 | 9.5 | 9.5 | 9.4198 | -0.25 (-2.56%) | 3,940,000 |
21 Mar 2003 | SGD | 9.55 | 9.8 | 9.5 | 9.75 | 9.6677 | +0.2 (+2.09%) | 4,763,000 |
20 Mar 2003 | SGD | 9.4 | 9.6 | 9.4 | 9.55 | 9.4694 | +0.3 (+3.24%) | 8,636,000 |
19 Mar 2003 | SGD | 9.15 | 9.3 | 9.1 | 9.25 | 9.1719 | +0.1 (+1.09%) | 4,630,000 |
18 Mar 2003 | SGD | 9 | 9.15 | 8.95 | 9.15 | 9.0728 | +0.4 (+4.57%) | 6,527,000 |
17 Mar 2003 | SGD | 8.95 | 8.95 | 8.65 | 8.75 | 8.6762 | -0.3 (-3.31%) | 5,641,000 |
14 Mar 2003 | SGD | 9.05 | 9.15 | 8.9 | 9.05 | 8.9736 | +0.2 (+2.26%) | 5,112,000 |
13 Mar 2003 | SGD | 9 | 9.05 | 8.85 | 8.85 | 8.7753 | -0.1 (-1.12%) | 3,141,000 |
12 Mar 2003 | SGD | 8.85 | 9.1 | 8.85 | 8.95 | 8.8745 | +0.05 (+0.56%) | 5,732,000 |
11 Mar 2003 | SGD | 8.8 | 8.9 | 8.75 | 8.9 | 8.8249 | 0.0 (0.0%) | 4,039,000 |
10 Mar 2003 | SGD | 9 | 9.05 | 8.85 | 8.9 | 8.8249 | +0.05 (+0.56%) | 5,608,000 |
7 Mar 2003 | SGD | 8.9 | 8.9 | 8.65 | 8.85 | 8.7753 | -0.1 (-1.12%) | 8,861,000 |
6 Mar 2003 | SGD | 9.15 | 9.2 | 8.85 | 8.95 | 8.8745 | -0.25 (-2.72%) | 8,461,000 |