Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2003 | SGD | 10.9 | 10.9 | 10.5 | 10.6 | 10.6 | -0.3 (-2.75%) | 3,458,000 |
8 Sep 2003 | SGD | 11 | 11 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 2,901,000 |
5 Sep 2003 | SGD | 11.1 | 11.1 | 10.9 | 10.9 | 10.9 | -0.1 (-0.91%) | 3,316,000 |
4 Sep 2003 | SGD | 11.2 | 11.2 | 11 | 11 | 11 | -0.2 (-1.79%) | 937,000 |
3 Sep 2003 | SGD | 11.2 | 11.2 | 11.1 | 11.2 | 11.2 | +0.2 (+1.82%) | 1,145,000 |
2 Sep 2003 | SGD | 11.2 | 11.2 | 11 | 11 | 11 | -0.1 (-0.90%) | 511,000 |
1 Sep 2003 | SGD | 11.1 | 11.2 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 769,000 |
29 Aug 2003 | SGD | 11 | 11.2 | 11 | 11 | 11 | -0.1 (-0.90%) | 3,753,000 |
28 Aug 2003 | SGD | 10.9 | 11.2 | 10.9 | 11.1 | 11.1 | +0.1 (+0.91%) | 2,200,000 |
27 Aug 2003 | SGD | 11 | 11 | 10.8 | 11 | 11 | 0.0 (0.0%) | 2,650,000 |
26 Aug 2003 | SGD | 11.1 | 11.1 | 10.9 | 11 | 11 | -0.1 (-0.90%) | 1,777,000 |
25 Aug 2003 | SGD | 11.2 | 11.2 | 11 | 11.1 | 11.1 | -0.2 (-1.77%) | 3,044,000 |
22 Aug 2003 | SGD | 11.3 | 11.4 | 11.2 | 11.3 | 11.3 | +0.1 (+0.89%) | 2,971,000 |
21 Aug 2003 | SGD | 11.1 | 11.3 | 11.1 | 11.2 | 11.2 | +0.1 (+0.90%) | 2,483,000 |
20 Aug 2003 | SGD | 11.2 | 11.2 | 11 | 11.1 | 11.1 | 0.0 (0.0%) | 2,010,000 |
19 Aug 2003 | SGD | 11.4 | 11.4 | 11.1 | 11.1 | 11.1 | -0.3 (-2.63%) | 1,990,000 |
18 Aug 2003 | SGD | 11.3 | 11.4 | 11.3 | 11.4 | 11.4 | +0.2 (+1.79%) | 3,106,000 |
15 Aug 2003 | SGD | 11.2 | 11.2 | 11.1 | 11.2 | 11.2 | 0.0 (0.0%) | 1,034,000 |
14 Aug 2003 | SGD | 11.3 | 11.4 | 11.1 | 11.2 | 11.2 | +0.1 (+0.90%) | 3,091,000 |
13 Aug 2003 | SGD | 11 | 11.3 | 11 | 11.1 | 11.1 | +0.2 (+1.83%) | 5,897,000 |
12 Aug 2003 | SGD | 10.9 | 11 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 3,161,000 |
11 Aug 2003 | SGD | 10.8 | 10.9 | 10.7 | 10.9 | 10.9 | +0.1 (+0.93%) | 1,329,000 |
8 Aug 2003 | SGD | 10.8 | 10.9 | 10.7 | 10.8 | 10.8 | 0.0 (0.0%) | 1,413,000 |
7 Aug 2003 | SGD | 10.6 | 10.9 | 10.6 | 10.8 | 10.8 | +0.2 (+1.89%) | 1,494,000 |
6 Aug 2003 | SGD | 10.5 | 10.7 | 10.4 | 10.6 | 10.6 | +0.2 (+1.92%) | 3,123,000 |
5 Aug 2003 | SGD | 10.5 | 10.8 | 10.3 | 10.4 | 10.4 | -0.1 (-0.95%) | 2,502,000 |
4 Aug 2003 | SGD | 10.6 | 10.7 | 10.5 | 10.5 | 10.5 | -0.3 (-2.78%) | 1,263,000 |
1 Aug 2003 | SGD | 10.7 | 10.8 | 10.7 | 10.8 | 10.8 | +0.1 (+0.93%) | 766,000 |
31 Jul 2003 | SGD | 10.7 | 10.7 | 10.6 | 10.7 | 10.7 | -0.2 (-1.83%) | 1,495,000 |
30 Jul 2003 | SGD | 10.8 | 10.9 | 10.7 | 10.9 | 10.9 | 0.0 (0.0%) | 1,368,000 |