Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2003 | SGD | 1.91 | 1.93 | 1.83 | 1.84 | 1.84 | -0.07 (-3.66%) | 12,555,000 |
22 Aug 2003 | SGD | 1.96 | 1.99 | 1.91 | 1.91 | 1.91 | +0.01 (+0.53%) | 14,196,000 |
21 Aug 2003 | SGD | 1.98 | 1.98 | 1.88 | 1.9 | 1.9 | -0.09 (-4.52%) | 10,962,000 |
20 Aug 2003 | SGD | 2 | 2.03 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 9,376,000 |
19 Aug 2003 | SGD | 1.98 | 2.03 | 1.97 | 2 | 2 | +0.08 (+4.17%) | 15,438,000 |
18 Aug 2003 | SGD | 1.79 | 1.92 | 1.79 | 1.92 | 1.92 | +0.14 (+7.87%) | 13,570,000 |
15 Aug 2003 | SGD | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 2,789,000 |
14 Aug 2003 | SGD | 1.8 | 1.83 | 1.79 | 1.8 | 1.8 | +0.02 (+1.12%) | 8,154,000 |
13 Aug 2003 | SGD | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 8,817,000 |
12 Aug 2003 | SGD | 1.7 | 1.76 | 1.7 | 1.74 | 1.74 | +0.05 (+2.96%) | 7,981,000 |
11 Aug 2003 | SGD | 1.68 | 1.7 | 1.67 | 1.69 | 1.69 | +0.03 (+1.81%) | 3,072,000 |
8 Aug 2003 | SGD | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,919,000 |
7 Aug 2003 | SGD | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | +0.05 (+3.09%) | 6,757,000 |
6 Aug 2003 | SGD | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | +0.02 (+1.25%) | 4,862,000 |
5 Aug 2003 | SGD | 1.68 | 1.7 | 1.6 | 1.6 | 1.6 | -0.08 (-4.76%) | 8,272,000 |
4 Aug 2003 | SGD | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 3,047,000 |
1 Aug 2003 | SGD | 1.69 | 1.72 | 1.69 | 1.7 | 1.7 | +0.02 (+1.19%) | 7,661,000 |
31 Jul 2003 | SGD | 1.75 | 1.75 | 1.67 | 1.68 | 1.68 | -0.07 (-4.00%) | 11,003,000 |
30 Jul 2003 | SGD | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 5,759,000 |
29 Jul 2003 | SGD | 1.8 | 1.81 | 1.76 | 1.76 | 1.76 | -0.03 (-1.68%) | 4,281,000 |
28 Jul 2003 | SGD | 1.75 | 1.82 | 1.75 | 1.79 | 1.79 | +0.05 (+2.87%) | 9,122,000 |
25 Jul 2003 | SGD | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 3,918,000 |
24 Jul 2003 | SGD | 1.71 | 1.76 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 6,561,000 |
23 Jul 2003 | SGD | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | +0.04 (+2.40%) | 5,785,000 |
22 Jul 2003 | SGD | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 2,270,000 |
21 Jul 2003 | SGD | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 2,101,000 |
18 Jul 2003 | SGD | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 2,566,000 |
17 Jul 2003 | SGD | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | +0.01 (+0.60%) | 1,025,000 |
16 Jul 2003 | SGD | 1.63 | 1.7 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 6,635,000 |
15 Jul 2003 | SGD | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | +0.03 (+1.85%) | 5,313,000 |