Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2003 | SGD | 0.505 | 0.53 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 37,910,000 |
14 Oct 2003 | SGD | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 7,102,000 |
13 Oct 2003 | SGD | 0.505 | 0.515 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 12,033,000 |
10 Oct 2003 | SGD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 7,550,000 |
9 Oct 2003 | SGD | 0.505 | 0.52 | 0.5 | 0.505 | 0.505 | +0.015 (+3.06%) | 41,208,000 |
8 Oct 2003 | SGD | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 11,736,000 |
7 Oct 2003 | SGD | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 5,791,000 |
6 Oct 2003 | SGD | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 9,976,000 |
3 Oct 2003 | SGD | 0.475 | 0.495 | 0.475 | 0.48 | 0.48 | +0.01 (+2.13%) | 33,525,000 |
2 Oct 2003 | SGD | 0.485 | 0.49 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 13,712,000 |
1 Oct 2003 | SGD | 0.465 | 0.49 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 25,549,000 |
30 Sep 2003 | SGD | 0.47 | 0.48 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 11,911,000 |
29 Sep 2003 | SGD | 0.47 | 0.475 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 12,158,000 |
26 Sep 2003 | SGD | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 7,986,000 |
25 Sep 2003 | SGD | 0.485 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 6,963,000 |
24 Sep 2003 | SGD | 0.48 | 0.495 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 17,012,000 |
23 Sep 2003 | SGD | 0.47 | 0.49 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 18,751,000 |
22 Sep 2003 | SGD | 0.5 | 0.515 | 0.455 | 0.475 | 0.475 | -0.025 (-5%) | 115,919,000 |
19 Sep 2003 | SGD | 0.5 | 0.505 | 0.48 | 0.5 | 0.5 | +0.01 (+2.04%) | 9,917,000 |
18 Sep 2003 | SGD | 0.48 | 0.505 | 0.48 | 0.49 | 0.49 | +0.04 (+8.89%) | 17,604,000 |
17 Sep 2003 | SGD | 0.435 | 0.45 | 0.425 | 0.45 | 0.45 | +0.02 (+4.65%) | 8,806,000 |
16 Sep 2003 | SGD | 0.405 | 0.435 | 0.405 | 0.43 | 0.43 | +0.02 (+4.88%) | 8,486,000 |
15 Sep 2003 | SGD | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | +0.03 (+7.89%) | 6,319,000 |
12 Sep 2003 | SGD | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,723,000 |
11 Sep 2003 | SGD | 0.37 | 0.385 | 0.365 | 0.385 | 0.385 | +0.02 (+5.48%) | 1,331,000 |
10 Sep 2003 | SGD | 0.37 | 0.38 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,626,000 |
9 Sep 2003 | SGD | 0.395 | 0.405 | 0.36 | 0.36 | 0.36 | -0.04 (-10%) | 4,358,000 |
8 Sep 2003 | SGD | 0.355 | 0.4 | 0.355 | 0.4 | 0.4 | +0.045 (+12.68%) | 5,510,000 |
5 Sep 2003 | SGD | 0.365 | 0.37 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,409,000 |
4 Sep 2003 | SGD | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | +0.035 (+10.77%) | 3,805,000 |