Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2003 | SGD | 12.3 | 12.3 | 12.1 | 12.2 | 12.2 | +0.1 (+0.83%) | 1,507,000 |
20 Oct 2003 | SGD | 12.1 | 12.3 | 12 | 12.1 | 12.1 | -0.1 (-0.82%) | 1,762,000 |
17 Oct 2003 | SGD | 11.9 | 12.2 | 11.9 | 12.2 | 12.2 | +0.3 (+2.52%) | 3,060,000 |
16 Oct 2003 | SGD | 11.8 | 11.9 | 11.7 | 11.9 | 11.9 | 0.0 (0.0%) | 2,266,000 |
15 Oct 2003 | SGD | 11.6 | 11.9 | 11.6 | 11.9 | 11.9 | +0.4 (+3.48%) | 1,713,000 |
14 Oct 2003 | SGD | 11.8 | 11.9 | 11.5 | 11.5 | 11.5 | -0.3 (-2.54%) | 1,975,000 |
13 Oct 2003 | SGD | 11.8 | 11.9 | 11.6 | 11.8 | 11.8 | 0.0 (0.0%) | 2,430,000 |
10 Oct 2003 | SGD | 11.8 | 11.9 | 11.7 | 11.8 | 11.8 | +0.1 (+0.85%) | 1,385,000 |
9 Oct 2003 | SGD | 11.8 | 11.9 | 11.7 | 11.7 | 11.7 | -0.1 (-0.85%) | 2,219,000 |
8 Oct 2003 | SGD | 11.9 | 12 | 11.8 | 11.8 | 11.8 | 0.0 (0.0%) | 3,397,000 |
7 Oct 2003 | SGD | 11.8 | 12 | 11.6 | 11.8 | 11.8 | +0.1 (+0.85%) | 3,922,000 |
6 Oct 2003 | SGD | 11.7 | 11.8 | 11.7 | 11.7 | 11.7 | +0.2 (+1.74%) | 5,348,000 |
3 Oct 2003 | SGD | 11.4 | 11.7 | 11.4 | 11.5 | 11.5 | +0.2 (+1.77%) | 4,246,000 |
2 Oct 2003 | SGD | 11.4 | 11.5 | 11.2 | 11.3 | 11.3 | 0.0 (0.0%) | 2,055,000 |
1 Oct 2003 | SGD | 11.2 | 11.3 | 11.2 | 11.3 | 11.3 | +0.1 (+0.89%) | 554,000 |
30 Sep 2003 | SGD | 11.4 | 11.4 | 11.2 | 11.2 | 11.2 | -0.1 (-0.88%) | 1,772,000 |
29 Sep 2003 | SGD | 11.4 | 11.5 | 11.3 | 11.3 | 11.3 | -0.2 (-1.74%) | 1,341,000 |
26 Sep 2003 | SGD | 11.5 | 11.5 | 11.3 | 11.5 | 11.5 | +0.1 (+0.88%) | 1,793,000 |
25 Sep 2003 | SGD | 11.3 | 11.5 | 11.3 | 11.4 | 11.4 | -0.1 (-0.87%) | 1,961,000 |
24 Sep 2003 | SGD | 11.2 | 11.5 | 11.2 | 11.5 | 11.5 | +0.3 (+2.68%) | 3,896,000 |
23 Sep 2003 | SGD | 11 | 11.3 | 11 | 11.2 | 11.2 | +0.2 (+1.82%) | 3,309,000 |
22 Sep 2003 | SGD | 10.9 | 11.1 | 10.9 | 11 | 11 | +0.1 (+0.92%) | 2,304,000 |
19 Sep 2003 | SGD | 11 | 11.1 | 10.9 | 10.9 | 10.9 | 0.0 (0.0%) | 3,365,000 |
18 Sep 2003 | SGD | 11 | 11.1 | 10.9 | 10.9 | 10.9 | -0.1 (-0.91%) | 1,438,000 |
17 Sep 2003 | SGD | 11 | 11 | 10.8 | 11 | 11 | +0.1 (+0.92%) | 2,101,000 |
16 Sep 2003 | SGD | 10.8 | 10.9 | 10.7 | 10.9 | 10.9 | 0.0 (0.0%) | 2,811,000 |
15 Sep 2003 | SGD | 10.9 | 11 | 10.7 | 10.9 | 10.9 | +0.3 (+2.83%) | 4,249,000 |
12 Sep 2003 | SGD | 10.7 | 10.7 | 10.5 | 10.6 | 10.6 | -0.1 (-0.93%) | 820,000 |
11 Sep 2003 | SGD | 10.5 | 10.7 | 10.5 | 10.7 | 10.7 | +0.2 (+1.90%) | 1,775,000 |
10 Sep 2003 | SGD | 10.6 | 10.8 | 10.4 | 10.5 | 10.5 | -0.1 (-0.94%) | 3,843,000 |