Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2003 | SGD | 0.59 | 0.605 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 2,265,000 |
4 Sep 2003 | SGD | 0.57 | 0.605 | 0.565 | 0.585 | 0.585 | +0.02 (+3.54%) | 6,292,000 |
3 Sep 2003 | SGD | 0.51 | 0.565 | 0.51 | 0.565 | 0.565 | +0.06 (+11.88%) | 10,506,000 |
2 Sep 2003 | SGD | 0.505 | 0.515 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 2,750,000 |
1 Sep 2003 | SGD | 0.495 | 0.51 | 0.485 | 0.505 | 0.505 | +0.02 (+4.12%) | 2,444,000 |
29 Aug 2003 | SGD | 0.485 | 0.5 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,542,000 |
28 Aug 2003 | SGD | 0.48 | 0.5 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,770,000 |
27 Aug 2003 | SGD | 0.51 | 0.51 | 0.465 | 0.48 | 0.48 | -0.02 (-4%) | 2,192,000 |
26 Aug 2003 | SGD | 0.505 | 0.51 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 2,265,000 |
25 Aug 2003 | SGD | 0.53 | 0.53 | 0.5 | 0.5 | 0.5 | -0.03 (-5.66%) | 1,292,000 |
22 Aug 2003 | SGD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 1,091,000 |
21 Aug 2003 | SGD | 0.535 | 0.545 | 0.535 | 0.545 | 0.545 | +0.015 (+2.83%) | 3,413,000 |
20 Aug 2003 | SGD | 0.54 | 0.56 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,681,000 |
19 Aug 2003 | SGD | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 2,808,000 |
18 Aug 2003 | SGD | 0.57 | 0.575 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 5,281,000 |
15 Aug 2003 | SGD | 0.545 | 0.57 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 4,120,000 |
14 Aug 2003 | SGD | 0.565 | 0.57 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,758,000 |
13 Aug 2003 | SGD | 0.53 | 0.565 | 0.53 | 0.56 | 0.56 | +0.035 (+6.67%) | 8,005,000 |
12 Aug 2003 | SGD | 0.49 | 0.53 | 0.49 | 0.525 | 0.525 | +0.035 (+7.14%) | 14,655,000 |
11 Aug 2003 | SGD | 0.495 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,061,000 |
8 Aug 2003 | SGD | 0.505 | 0.505 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 1,251,000 |
7 Aug 2003 | SGD | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 7,827,000 |
6 Aug 2003 | SGD | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | -0.005 (-1.02%) | 470,000 |
5 Aug 2003 | SGD | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 4,925,000 |
4 Aug 2003 | SGD | 0.48 | 0.495 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,553,000 |
1 Aug 2003 | SGD | 0.455 | 0.505 | 0.455 | 0.485 | 0.485 | +0.04 (+8.99%) | 12,834,000 |
31 Jul 2003 | SGD | 0.405 | 0.455 | 0.405 | 0.445 | 0.445 | +0.04 (+9.88%) | 5,002,000 |
30 Jul 2003 | SGD | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 10,000 |
29 Jul 2003 | SGD | 0.42 | 0.425 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 163,000 |
28 Jul 2003 | SGD | 0.415 | 0.425 | 0.39 | 0.425 | 0.425 | +0.025 (+6.25%) | 1,043,000 |