Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2003 | SGD | 0.675 | 0.675 | 0.655 | 0.655 | 0.655 | -0.015 (-2.24%) | 1,869,000 |
1 Dec 2003 | SGD | 0.67 | 0.69 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 2,697,000 |
28 Nov 2003 | SGD | 0.635 | 0.67 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 3,244,000 |
27 Nov 2003 | SGD | 0.61 | 0.64 | 0.605 | 0.63 | 0.63 | +0.03 (+5%) | 2,619,000 |
26 Nov 2003 | SGD | 0.595 | 0.61 | 0.59 | 0.6 | 0.6 | +0.015 (+2.56%) | 2,830,000 |
24 Nov 2003 | SGD | 0.585 | 0.585 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 1,218,000 |
21 Nov 2003 | SGD | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.035 (-5.69%) | 1,264,000 |
20 Nov 2003 | SGD | 0.635 | 0.635 | 0.605 | 0.615 | 0.615 | -0.01 (-1.60%) | 1,531,000 |
19 Nov 2003 | SGD | 0.625 | 0.63 | 0.62 | 0.625 | 0.625 | -0.01 (-1.57%) | 1,022,000 |
18 Nov 2003 | SGD | 0.625 | 0.635 | 0.615 | 0.635 | 0.635 | +0.015 (+2.42%) | 1,536,000 |
17 Nov 2003 | SGD | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -0.03 (-4.62%) | 1,358,000 |
14 Nov 2003 | SGD | 0.655 | 0.655 | 0.645 | 0.65 | 0.65 | -0.005 (-0.76%) | 1,848,000 |
13 Nov 2003 | SGD | 0.68 | 0.68 | 0.65 | 0.655 | 0.655 | -0.01 (-1.50%) | 3,133,000 |
12 Nov 2003 | SGD | 0.64 | 0.665 | 0.63 | 0.665 | 0.665 | +0.03 (+4.72%) | 4,091,000 |
11 Nov 2003 | SGD | 0.655 | 0.655 | 0.635 | 0.635 | 0.635 | -0.025 (-3.79%) | 2,299,000 |
10 Nov 2003 | SGD | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 1,961,000 |
7 Nov 2003 | SGD | 0.705 | 0.705 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 1,026,000 |
6 Nov 2003 | SGD | 0.695 | 0.71 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 3,119,000 |
5 Nov 2003 | SGD | 0.715 | 0.715 | 0.69 | 0.69 | 0.69 | -0.025 (-3.50%) | 2,234,000 |
4 Nov 2003 | SGD | 0.735 | 0.735 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 6,422,000 |
3 Nov 2003 | SGD | 0.715 | 0.735 | 0.715 | 0.72 | 0.72 | +0.015 (+2.13%) | 7,082,000 |
31 Oct 2003 | SGD | 0.7 | 0.72 | 0.69 | 0.705 | 0.705 | +0.035 (+5.22%) | 9,329,000 |
30 Oct 2003 | SGD | 0.7 | 0.71 | 0.655 | 0.67 | 0.67 | -0.025 (-3.60%) | 4,460,000 |
29 Oct 2003 | SGD | 0.735 | 0.74 | 0.69 | 0.695 | 0.695 | -0.025 (-3.47%) | 3,919,000 |
28 Oct 2003 | SGD | 0.73 | 0.74 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 4,385,000 |
27 Oct 2003 | SGD | 0.715 | 0.75 | 0.715 | 0.715 | 0.715 | +0.015 (+2.14%) | 7,838,000 |
23 Oct 2003 | SGD | 0.72 | 0.725 | 0.695 | 0.7 | 0.7 | -0.03 (-4.11%) | 4,344,000 |
22 Oct 2003 | SGD | 0.75 | 0.755 | 0.725 | 0.73 | 0.73 | -0.02 (-2.67%) | 5,874,000 |
21 Oct 2003 | SGD | 0.745 | 0.765 | 0.735 | 0.75 | 0.75 | 0.0 (0.0%) | 7,362,000 |
20 Oct 2003 | SGD | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.01 (-1.32%) | 4,144,000 |