Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2003 | SGD | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | +0.08 (+3.94%) | 21,113,000 |
17 Nov 2003 | SGD | 2.1 | 2.1 | 2.01 | 2.03 | 2.03 | -0.08 (-3.79%) | 12,324,000 |
14 Nov 2003 | SGD | 2.16 | 2.16 | 2.07 | 2.11 | 2.11 | -0.06 (-2.76%) | 24,733,000 |
13 Nov 2003 | SGD | 2.17 | 2.21 | 2.14 | 2.17 | 2.17 | +0.04 (+1.88%) | 22,332,000 |
12 Nov 2003 | SGD | 2.1 | 2.17 | 2.08 | 2.13 | 2.13 | +0.05 (+2.40%) | 47,714,000 |
11 Nov 2003 | SGD | 2.13 | 2.19 | 2.08 | 2.08 | 2.08 | -0.36 (-14.75%) | 39,333,000 |
10 Nov 2003 | SGD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.0 (0.0%) | 0 |
7 Nov 2003 | SGD | 2.4 | 2.45 | 2.38 | 2.44 | 2.44 | +0.07 (+2.95%) | 10,205,000 |
6 Nov 2003 | SGD | 2.41 | 2.48 | 2.36 | 2.37 | 2.37 | -0.04 (-1.66%) | 16,378,000 |
5 Nov 2003 | SGD | 2.34 | 2.41 | 2.32 | 2.41 | 2.41 | +0.06 (+2.55%) | 7,437,000 |
4 Nov 2003 | SGD | 2.3 | 2.35 | 2.3 | 2.35 | 2.35 | +0.07 (+3.07%) | 5,622,000 |
3 Nov 2003 | SGD | 2.23 | 2.34 | 2.23 | 2.28 | 2.28 | +0.06 (+2.70%) | 8,936,000 |
31 Oct 2003 | SGD | 2.2 | 2.23 | 2.19 | 2.22 | 2.22 | +0.04 (+1.83%) | 3,078,000 |
30 Oct 2003 | SGD | 2.22 | 2.24 | 2.15 | 2.18 | 2.18 | -0.02 (-0.91%) | 5,458,000 |
29 Oct 2003 | SGD | 2.25 | 2.27 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 6,974,000 |
28 Oct 2003 | SGD | 2.16 | 2.23 | 2.16 | 2.2 | 2.2 | +0.06 (+2.80%) | 5,689,000 |
27 Oct 2003 | SGD | 2.25 | 2.27 | 2.13 | 2.14 | 2.14 | -0.09 (-4.04%) | 10,632,000 |
23 Oct 2003 | SGD | 2.28 | 2.32 | 2.2 | 2.23 | 2.23 | -0.05 (-2.19%) | 5,725,000 |
22 Oct 2003 | SGD | 2.29 | 2.36 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 5,881,000 |
21 Oct 2003 | SGD | 2.33 | 2.34 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 3,041,000 |
20 Oct 2003 | SGD | 2.36 | 2.36 | 2.31 | 2.32 | 2.32 | -0.03 (-1.28%) | 1,910,000 |
17 Oct 2003 | SGD | 2.35 | 2.37 | 2.28 | 2.35 | 2.35 | +0.01 (+0.43%) | 4,200,000 |
16 Oct 2003 | SGD | 2.21 | 2.36 | 2.21 | 2.34 | 2.34 | +0.14 (+6.36%) | 16,590,000 |
15 Oct 2003 | SGD | 2.14 | 2.2 | 2.14 | 2.2 | 2.2 | +0.08 (+3.77%) | 21,358,000 |
14 Oct 2003 | SGD | 2.1 | 2.14 | 2.09 | 2.12 | 2.12 | +0.05 (+2.42%) | 10,108,000 |
13 Oct 2003 | SGD | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 5,146,000 |
10 Oct 2003 | SGD | 2.1 | 2.12 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 5,570,000 |
9 Oct 2003 | SGD | 2.16 | 2.16 | 2.07 | 2.08 | 2.08 | -0.08 (-3.70%) | 7,497,000 |
8 Oct 2003 | SGD | 2.13 | 2.17 | 2.11 | 2.16 | 2.16 | +0.04 (+1.89%) | 7,811,000 |
7 Oct 2003 | SGD | 2.12 | 2.17 | 2.09 | 2.12 | 2.12 | 0.0 (0.0%) | 5,815,000 |