Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2003 | SGD | 0.43 | 0.465 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 23,879,000 |
19 Sep 2003 | SGD | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 11,834,000 |
18 Sep 2003 | SGD | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 4,502,000 |
17 Sep 2003 | SGD | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 4,487,000 |
16 Sep 2003 | SGD | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,255,000 |
15 Sep 2003 | SGD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 4,695,000 |
12 Sep 2003 | SGD | 0.425 | 0.44 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 13,277,000 |
11 Sep 2003 | SGD | 0.39 | 0.42 | 0.385 | 0.42 | 0.42 | +0.025 (+6.33%) | 7,255,000 |
10 Sep 2003 | SGD | 0.4 | 0.41 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 7,744,000 |
9 Sep 2003 | SGD | 0.435 | 0.44 | 0.39 | 0.39 | 0.39 | -0.05 (-11.36%) | 9,378,000 |
8 Sep 2003 | SGD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 7,093,000 |
5 Sep 2003 | SGD | 0.425 | 0.45 | 0.42 | 0.435 | 0.435 | +0.01 (+2.35%) | 15,708,000 |
4 Sep 2003 | SGD | 0.41 | 0.43 | 0.4 | 0.425 | 0.425 | +0.02 (+4.94%) | 23,261,000 |
3 Sep 2003 | SGD | 0.39 | 0.405 | 0.385 | 0.405 | 0.405 | +0.025 (+6.58%) | 13,494,000 |
2 Sep 2003 | SGD | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 5,038,000 |
1 Sep 2003 | SGD | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.025 (+6.76%) | 49,147,000 |
29 Aug 2003 | SGD | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | +0.02 (+5.71%) | 16,688,000 |
28 Aug 2003 | SGD | 0.35 | 0.36 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 5,351,000 |
27 Aug 2003 | SGD | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,330,000 |
26 Aug 2003 | SGD | 0.35 | 0.355 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 4,142,000 |
25 Aug 2003 | SGD | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 5,469,000 |
22 Aug 2003 | SGD | 0.37 | 0.375 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 12,659,000 |
21 Aug 2003 | SGD | 0.34 | 0.365 | 0.34 | 0.365 | 0.365 | +0.025 (+7.35%) | 6,934,000 |
20 Aug 2003 | SGD | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 2,663,000 |
19 Aug 2003 | SGD | 0.37 | 0.37 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 8,163,000 |
18 Aug 2003 | SGD | 0.345 | 0.365 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 15,125,000 |
15 Aug 2003 | SGD | 0.34 | 0.345 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 7,613,000 |
14 Aug 2003 | SGD | 0.335 | 0.35 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 18,910,000 |
13 Aug 2003 | SGD | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 13,401,000 |
12 Aug 2003 | SGD | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 11,207,000 |