Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2003 | SGD | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,852,000 |
20 Aug 2003 | SGD | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 2,808,000 |
19 Aug 2003 | SGD | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 5,465,000 |
18 Aug 2003 | SGD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 4,957,000 |
15 Aug 2003 | SGD | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 6,310,000 |
14 Aug 2003 | SGD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 2,403,000 |
13 Aug 2003 | SGD | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 7,248,000 |
12 Aug 2003 | SGD | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 5,809,000 |
11 Aug 2003 | SGD | 0.275 | 0.285 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 9,164,000 |
8 Aug 2003 | SGD | 0.255 | 0.275 | 0.25 | 0.27 | 0.27 | +0.02 (+8%) | 11,340,000 |
7 Aug 2003 | SGD | 0.245 | 0.26 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 4,762,000 |
6 Aug 2003 | SGD | 0.235 | 0.25 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 3,774,000 |
5 Aug 2003 | SGD | 0.265 | 0.265 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 8,433,000 |
4 Aug 2003 | SGD | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 3,649,000 |
1 Aug 2003 | SGD | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 4,914,000 |
31 Jul 2003 | SGD | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,317,000 |
30 Jul 2003 | SGD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 3,875,000 |
29 Jul 2003 | SGD | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 4,570,000 |
28 Jul 2003 | SGD | 0.26 | 0.285 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 15,530,000 |
25 Jul 2003 | SGD | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +0.015 (+6.12%) | 6,800,000 |
24 Jul 2003 | SGD | 0.255 | 0.265 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 3,876,000 |
23 Jul 2003 | SGD | 0.255 | 0.275 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 12,157,000 |
22 Jul 2003 | SGD | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 4,020,000 |
21 Jul 2003 | SGD | 0.27 | 0.27 | 0.245 | 0.25 | 0.25 | -0.015 (-5.66%) | 7,219,000 |
18 Jul 2003 | SGD | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 4,943,000 |
17 Jul 2003 | SGD | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 5,241,000 |
16 Jul 2003 | SGD | 0.27 | 0.275 | 0.255 | 0.265 | 0.265 | -0.015 (-5.36%) | 5,540,000 |
15 Jul 2003 | SGD | 0.285 | 0.285 | 0.26 | 0.28 | 0.28 | -0.005 (-1.75%) | 10,438,000 |
14 Jul 2003 | SGD | 0.25 | 0.29 | 0.245 | 0.285 | 0.285 | +0.045 (+18.75%) | 38,159,000 |
11 Jul 2003 | SGD | 0.205 | 0.245 | 0.205 | 0.24 | 0.24 | +0.03 (+14.29%) | 26,368,000 |