Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2003 | SGD | 2.1 | 2.13 | 2.08 | 2.12 | 2.12 | +0.04 (+1.92%) | 7,505,000 |
3 Oct 2003 | SGD | 2.04 | 2.09 | 2.04 | 2.08 | 2.08 | +0.05 (+2.46%) | 8,820,000 |
2 Oct 2003 | SGD | 2.01 | 2.05 | 2 | 2.03 | 2.03 | +0.05 (+2.53%) | 10,519,000 |
1 Oct 2003 | SGD | 1.95 | 2.02 | 1.94 | 1.98 | 1.98 | +0.03 (+1.54%) | 14,379,000 |
30 Sep 2003 | SGD | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 4,137,000 |
29 Sep 2003 | SGD | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 2,312,000 |
26 Sep 2003 | SGD | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | +0.04 (+2.11%) | 12,911,000 |
25 Sep 2003 | SGD | 1.87 | 1.93 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 10,430,000 |
24 Sep 2003 | SGD | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -0.01 (-0.53%) | 9,395,000 |
23 Sep 2003 | SGD | 1.86 | 1.92 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 6,773,000 |
22 Sep 2003 | SGD | 1.9 | 1.91 | 1.83 | 1.86 | 1.86 | -0.04 (-2.11%) | 5,971,000 |
19 Sep 2003 | SGD | 1.96 | 1.98 | 1.9 | 1.9 | 1.9 | -0.06 (-3.06%) | 5,695,000 |
18 Sep 2003 | SGD | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 7,419,000 |
17 Sep 2003 | SGD | 1.93 | 1.98 | 1.91 | 1.93 | 1.93 | +0.04 (+2.12%) | 25,583,000 |
16 Sep 2003 | SGD | 1.78 | 1.89 | 1.78 | 1.89 | 1.89 | +0.14 (+8.00%) | 29,301,000 |
15 Sep 2003 | SGD | 1.8 | 1.8 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 4,876,000 |
12 Sep 2003 | SGD | 1.81 | 1.82 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 4,425,000 |
11 Sep 2003 | SGD | 1.72 | 1.8 | 1.69 | 1.8 | 1.8 | +0.07 (+4.05%) | 24,767,000 |
10 Sep 2003 | SGD | 1.79 | 1.8 | 1.71 | 1.73 | 1.73 | -0.05 (-2.81%) | 10,744,000 |
9 Sep 2003 | SGD | 1.86 | 1.86 | 1.76 | 1.78 | 1.78 | -0.06 (-3.26%) | 6,413,000 |
8 Sep 2003 | SGD | 1.85 | 1.87 | 1.84 | 1.84 | 1.84 | -0.01 (-0.54%) | 7,223,000 |
5 Sep 2003 | SGD | 1.8 | 1.85 | 1.8 | 1.85 | 1.85 | +0.06 (+3.35%) | 8,501,000 |
4 Sep 2003 | SGD | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 4,860,000 |
3 Sep 2003 | SGD | 1.82 | 1.83 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 8,486,000 |
2 Sep 2003 | SGD | 1.83 | 1.85 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 7,821,000 |
1 Sep 2003 | SGD | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 4,052,000 |
29 Aug 2003 | SGD | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | +0.02 (+1.10%) | 2,948,000 |
28 Aug 2003 | SGD | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 5,669,000 |
27 Aug 2003 | SGD | 1.88 | 1.9 | 1.79 | 1.82 | 1.82 | -0.06 (-3.19%) | 18,607,000 |
26 Aug 2003 | SGD | 1.86 | 1.91 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 9,697,000 |