Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2003 | SGD | 0.495 | 0.53 | 0.49 | 0.53 | 0.53 | +0.035 (+7.07%) | 13,465,000 |
27 Nov 2003 | SGD | 0.49 | 0.505 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 6,995,000 |
26 Nov 2003 | SGD | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.025 (+5.38%) | 10,889,000 |
24 Nov 2003 | SGD | 0.465 | 0.475 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 3,703,000 |
21 Nov 2003 | SGD | 0.46 | 0.475 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 11,034,000 |
20 Nov 2003 | SGD | 0.495 | 0.5 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 7,601,000 |
19 Nov 2003 | SGD | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 4,488,000 |
18 Nov 2003 | SGD | 0.485 | 0.515 | 0.48 | 0.51 | 0.51 | +0.025 (+5.15%) | 8,440,000 |
17 Nov 2003 | SGD | 0.51 | 0.515 | 0.485 | 0.485 | 0.485 | -0.04 (-7.62%) | 7,193,000 |
14 Nov 2003 | SGD | 0.525 | 0.535 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 15,433,000 |
13 Nov 2003 | SGD | 0.535 | 0.535 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 15,010,000 |
12 Nov 2003 | SGD | 0.515 | 0.52 | 0.46 | 0.52 | 0.52 | +0.015 (+2.97%) | 18,982,000 |
11 Nov 2003 | SGD | 0.55 | 0.55 | 0.495 | 0.505 | 0.505 | -0.045 (-8.18%) | 12,487,000 |
10 Nov 2003 | SGD | 0.58 | 0.58 | 0.545 | 0.55 | 0.55 | -0.03 (-5.17%) | 11,509,000 |
7 Nov 2003 | SGD | 0.57 | 0.58 | 0.565 | 0.58 | 0.58 | +0.02 (+3.57%) | 16,846,000 |
6 Nov 2003 | SGD | 0.56 | 0.58 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 22,072,000 |
5 Nov 2003 | SGD | 0.565 | 0.57 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 12,506,000 |
4 Nov 2003 | SGD | 0.585 | 0.59 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 8,754,000 |
3 Nov 2003 | SGD | 0.565 | 0.585 | 0.565 | 0.575 | 0.575 | +0.02 (+3.60%) | 11,575,000 |
31 Oct 2003 | SGD | 0.555 | 0.58 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 17,635,000 |
30 Oct 2003 | SGD | 0.59 | 0.595 | 0.53 | 0.545 | 0.545 | -0.035 (-6.03%) | 18,597,000 |
29 Oct 2003 | SGD | 0.605 | 0.625 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 24,605,000 |
28 Oct 2003 | SGD | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | +0.005 (+0.84%) | 9,922,000 |
27 Oct 2003 | SGD | 0.615 | 0.625 | 0.595 | 0.595 | 0.595 | -0.015 (-2.46%) | 14,675,000 |
23 Oct 2003 | SGD | 0.6 | 0.635 | 0.595 | 0.61 | 0.61 | +0.01 (+1.67%) | 31,896,000 |
22 Oct 2003 | SGD | 0.61 | 0.62 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 11,751,000 |
21 Oct 2003 | SGD | 0.635 | 0.635 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 12,801,000 |
20 Oct 2003 | SGD | 0.625 | 0.64 | 0.625 | 0.63 | 0.63 | +0.01 (+1.61%) | 22,627,000 |
17 Oct 2003 | SGD | 0.605 | 0.645 | 0.595 | 0.62 | 0.62 | +0.03 (+5.08%) | 84,973,000 |
16 Oct 2003 | SGD | 0.525 | 0.605 | 0.52 | 0.59 | 0.59 | +0.065 (+12.38%) | 91,080,000 |