Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2003 | SGD | 0.295 | 0.305 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 6,851,000 |
26 May 2003 | SGD | 0.265 | 0.295 | 0.265 | 0.295 | 0.295 | +0.03 (+11.32%) | 4,914,000 |
23 May 2003 | SGD | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,652,000 |
22 May 2003 | SGD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 440,000 |
21 May 2003 | SGD | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,533,000 |
20 May 2003 | SGD | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 2,067,000 |
19 May 2003 | SGD | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 625,000 |
16 May 2003 | SGD | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,351,000 |
14 May 2003 | SGD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 797,000 |
13 May 2003 | SGD | 0.29 | 0.29 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 891,000 |
12 May 2003 | SGD | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,073,000 |
9 May 2003 | SGD | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 5,037,000 |
8 May 2003 | SGD | 0.265 | 0.285 | 0.265 | 0.285 | 0.285 | +0.02 (+7.55%) | 6,023,000 |
7 May 2003 | SGD | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 651,000 |
6 May 2003 | SGD | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,115,000 |
5 May 2003 | SGD | 0.265 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 3,034,000 |
2 May 2003 | SGD | 0.245 | 0.26 | 0.245 | 0.26 | 0.26 | +0.01 (+4%) | 1,340,000 |
30 Apr 2003 | SGD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 355,000 |
29 Apr 2003 | SGD | 0.24 | 0.255 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 1,572,000 |
28 Apr 2003 | SGD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 1,223,000 |
25 Apr 2003 | SGD | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 640,000 |
24 Apr 2003 | SGD | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 287,000 |
23 Apr 2003 | SGD | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 724,000 |
22 Apr 2003 | SGD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 848,000 |
21 Apr 2003 | SGD | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 760,000 |
17 Apr 2003 | SGD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 306,000 |
16 Apr 2003 | SGD | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 280,000 |
15 Apr 2003 | SGD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 628,000 |
14 Apr 2003 | SGD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,510,000 |
11 Apr 2003 | SGD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,229,000 |