Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2003 | SGD | 12.1 | 12.2 | 11.9 | 11.9 | 11.9 | -0.2 (-1.65%) | 1,254,000 |
3 Dec 2003 | SGD | 12 | 12.2 | 12 | 12.1 | 12.1 | +0.1 (+0.83%) | 744,000 |
2 Dec 2003 | SGD | 12.3 | 12.3 | 12 | 12 | 12 | -0.2 (-1.64%) | 1,545,000 |
1 Dec 2003 | SGD | 12 | 12.3 | 11.9 | 12.2 | 12.2 | +0.3 (+2.52%) | 2,480,000 |
28 Nov 2003 | SGD | 11.8 | 12 | 11.8 | 11.9 | 11.9 | +0.1 (+0.85%) | 992,000 |
27 Nov 2003 | SGD | 11.7 | 11.9 | 11.7 | 11.8 | 11.8 | +0.1 (+0.85%) | 2,034,000 |
26 Nov 2003 | SGD | 11.9 | 11.9 | 11.7 | 11.7 | 11.7 | +0.1 (+0.86%) | 2,097,000 |
24 Nov 2003 | SGD | 11.5 | 11.6 | 11.4 | 11.6 | 11.6 | +0.2 (+1.75%) | 1,366,000 |
21 Nov 2003 | SGD | 11.6 | 11.6 | 11.4 | 11.4 | 11.4 | -0.1 (-0.87%) | 1,467,000 |
20 Nov 2003 | SGD | 11.7 | 11.7 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 1,355,000 |
19 Nov 2003 | SGD | 11.6 | 11.6 | 11.5 | 11.5 | 11.5 | -0.2 (-1.71%) | 2,709,000 |
18 Nov 2003 | SGD | 11.8 | 11.9 | 11.6 | 11.7 | 11.7 | -0.1 (-0.85%) | 2,668,000 |
17 Nov 2003 | SGD | 12 | 12.1 | 11.8 | 11.8 | 11.8 | -0.3 (-2.48%) | 2,008,000 |
14 Nov 2003 | SGD | 12.1 | 12.2 | 12 | 12.1 | 12.1 | -0.1 (-0.82%) | 1,244,000 |
13 Nov 2003 | SGD | 12.1 | 12.2 | 11.9 | 12.2 | 12.2 | +0.2 (+1.67%) | 1,553,000 |
12 Nov 2003 | SGD | 11.9 | 12 | 11.7 | 12 | 12 | +0.1 (+0.84%) | 1,684,000 |
11 Nov 2003 | SGD | 12 | 12.1 | 11.8 | 11.9 | 11.9 | -0.3 (-2.46%) | 2,778,000 |
10 Nov 2003 | SGD | 12.3 | 12.3 | 12.1 | 12.2 | 12.2 | -0.1 (-0.81%) | 898,000 |
7 Nov 2003 | SGD | 12.6 | 12.6 | 12.3 | 12.3 | 12.3 | -0.2 (-1.60%) | 1,327,000 |
6 Nov 2003 | SGD | 12.5 | 12.6 | 12.3 | 12.5 | 12.5 | +0.1 (+0.81%) | 2,423,000 |
5 Nov 2003 | SGD | 12.4 | 12.5 | 12.3 | 12.4 | 12.4 | -0.1 (-0.80%) | 3,012,000 |
4 Nov 2003 | SGD | 12.5 | 12.6 | 12.2 | 12.5 | 12.5 | +0.1 (+0.81%) | 4,552,000 |
3 Nov 2003 | SGD | 12.1 | 12.4 | 12.1 | 12.4 | 12.4 | +0.3 (+2.48%) | 3,000,000 |
31 Oct 2003 | SGD | 12 | 12.1 | 11.9 | 12.1 | 12.1 | +0.1 (+0.83%) | 1,286,000 |
30 Oct 2003 | SGD | 12.2 | 12.2 | 11.9 | 12 | 12 | -0.1 (-0.83%) | 2,327,000 |
29 Oct 2003 | SGD | 12.3 | 12.3 | 12.1 | 12.1 | 12.1 | +0.1 (+0.83%) | 2,697,000 |
28 Oct 2003 | SGD | 11.8 | 12.1 | 11.8 | 12 | 12 | +0.3 (+2.56%) | 1,069,000 |
27 Oct 2003 | SGD | 12 | 12 | 11.7 | 11.7 | 11.7 | -0.3 (-2.50%) | 1,549,000 |
23 Oct 2003 | SGD | 12.1 | 12.1 | 11.9 | 12 | 12 | -0.3 (-2.44%) | 3,388,000 |
22 Oct 2003 | SGD | 12.2 | 12.3 | 12.2 | 12.3 | 12.3 | +0.1 (+0.82%) | 1,712,000 |