Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2003 | SGD | 0.435 | 0.44 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 3,321,000 |
29 Sep 2003 | SGD | 0.435 | 0.44 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 2,771,000 |
26 Sep 2003 | SGD | 0.43 | 0.445 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 7,777,000 |
25 Sep 2003 | SGD | 0.425 | 0.44 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 5,043,000 |
24 Sep 2003 | SGD | 0.44 | 0.445 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 5,339,000 |
23 Sep 2003 | SGD | 0.42 | 0.44 | 0.42 | 0.435 | 0.435 | +0.02 (+4.82%) | 6,877,000 |
22 Sep 2003 | SGD | 0.425 | 0.435 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 3,781,000 |
19 Sep 2003 | SGD | 0.445 | 0.445 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 7,406,000 |
18 Sep 2003 | SGD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 3,761,000 |
17 Sep 2003 | SGD | 0.445 | 0.455 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 9,069,000 |
16 Sep 2003 | SGD | 0.435 | 0.445 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 5,471,000 |
15 Sep 2003 | SGD | 0.45 | 0.45 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 8,343,000 |
12 Sep 2003 | SGD | 0.445 | 0.46 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 29,170,000 |
11 Sep 2003 | SGD | 0.37 | 0.445 | 0.37 | 0.435 | 0.435 | +0.06 (+16%) | 29,437,000 |
10 Sep 2003 | SGD | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 3,116,000 |
9 Sep 2003 | SGD | 0.4 | 0.405 | 0.365 | 0.365 | 0.365 | -0.035 (-8.75%) | 8,454,000 |
8 Sep 2003 | SGD | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.015 (+3.90%) | 3,601,000 |
5 Sep 2003 | SGD | 0.385 | 0.395 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 4,407,000 |
4 Sep 2003 | SGD | 0.385 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 4,787,000 |
3 Sep 2003 | SGD | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.015 (+4.05%) | 4,123,000 |
2 Sep 2003 | SGD | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,607,000 |
1 Sep 2003 | SGD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,856,000 |
29 Aug 2003 | SGD | 0.37 | 0.38 | 0.365 | 0.38 | 0.38 | +0.015 (+4.11%) | 2,846,000 |
28 Aug 2003 | SGD | 0.37 | 0.38 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,095,000 |
27 Aug 2003 | SGD | 0.385 | 0.39 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 3,895,000 |
26 Aug 2003 | SGD | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 3,449,000 |
25 Aug 2003 | SGD | 0.4 | 0.405 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 2,818,000 |
22 Aug 2003 | SGD | 0.415 | 0.415 | 0.395 | 0.4 | 0.4 | -0.01 (-2.44%) | 5,566,000 |
21 Aug 2003 | SGD | 0.365 | 0.41 | 0.365 | 0.41 | 0.41 | +0.04 (+10.81%) | 15,045,000 |
20 Aug 2003 | SGD | 0.375 | 0.38 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,345,000 |