Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2003 | SGD | 10.9 | 11 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 1,721,000 |
28 Jul 2003 | SGD | 10.8 | 10.9 | 10.7 | 10.9 | 10.9 | +0.2 (+1.87%) | 1,529,000 |
25 Jul 2003 | SGD | 10.6 | 10.7 | 10.6 | 10.7 | 10.7 | +0.1 (+0.94%) | 742,000 |
24 Jul 2003 | SGD | 10.6 | 10.7 | 10.6 | 10.6 | 10.6 | +0.1 (+0.95%) | 1,262,000 |
23 Jul 2003 | SGD | 10.6 | 10.7 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 797,000 |
22 Jul 2003 | SGD | 10.7 | 10.7 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 1,622,000 |
21 Jul 2003 | SGD | 10.9 | 10.9 | 10.7 | 10.7 | 10.7 | -0.1 (-0.93%) | 695,000 |
18 Jul 2003 | SGD | 10.7 | 10.9 | 10.6 | 10.8 | 10.8 | -0.1 (-0.92%) | 1,137,000 |
17 Jul 2003 | SGD | 10.8 | 10.9 | 10.7 | 10.9 | 10.9 | 0.0 (0.0%) | 1,344,000 |
16 Jul 2003 | SGD | 10.8 | 11 | 10.7 | 10.9 | 10.9 | +0.2 (+1.87%) | 2,237,000 |
15 Jul 2003 | SGD | 10.9 | 10.9 | 10.7 | 10.7 | 10.7 | -0.1 (-0.93%) | 3,082,000 |
14 Jul 2003 | SGD | 10.6 | 10.8 | 10.5 | 10.8 | 10.8 | +0.2 (+1.89%) | 3,376,000 |
11 Jul 2003 | SGD | 10.2 | 10.6 | 10.2 | 10.6 | 10.6 | +0.3 (+2.91%) | 2,531,000 |
10 Jul 2003 | SGD | 10.4 | 10.5 | 10.3 | 10.3 | 10.3 | -0.1 (-0.96%) | 1,423,000 |
9 Jul 2003 | SGD | 10.5 | 10.5 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 1,340,000 |
8 Jul 2003 | SGD | 10.6 | 10.6 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 1,572,000 |
7 Jul 2003 | SGD | 10.4 | 10.5 | 10.3 | 10.5 | 10.5 | +0.2 (+1.94%) | 2,666,000 |
4 Jul 2003 | SGD | 10.3 | 10.4 | 10.2 | 10.3 | 10.3 | -0.1 (-0.96%) | 1,286,000 |
3 Jul 2003 | SGD | 10.3 | 10.4 | 10.2 | 10.4 | 10.4 | +0.2 (+1.96%) | 2,470,000 |
2 Jul 2003 | SGD | 10.1 | 10.2 | 10 | 10.2 | 10.2 | +0.2 (+2%) | 1,011,000 |
1 Jul 2003 | SGD | 10 | 10.2 | 9.95 | 10 | 10 | 0.0 (0.0%) | 2,459,000 |
30 Jun 2003 | SGD | 10.2 | 10.2 | 10 | 10 | 10 | -0.2 (-1.96%) | 2,444,000 |
27 Jun 2003 | SGD | 10.2 | 10.4 | 10.1 | 10.2 | 10.2 | +0.1 (+0.99%) | 3,544,000 |
26 Jun 2003 | SGD | 10.3 | 10.4 | 10.1 | 10.1 | 10.1 | -0.1 (-0.98%) | 3,325,000 |
25 Jun 2003 | SGD | 10.2 | 10.4 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 1,811,000 |
24 Jun 2003 | SGD | 10.3 | 10.4 | 10.2 | 10.2 | 10.2 | -0.3 (-2.86%) | 3,992,000 |
23 Jun 2003 | SGD | 10.5 | 10.5 | 10.4 | 10.5 | 10.5 | 0.0 (0.0%) | 2,618,000 |
20 Jun 2003 | SGD | 10.4 | 10.5 | 10.3 | 10.5 | 10.5 | 0.0 (0.0%) | 1,664,000 |
19 Jun 2003 | SGD | 10.3 | 10.5 | 10.3 | 10.5 | 10.5 | +0.1 (+0.96%) | 2,821,000 |
18 Jun 2003 | SGD | 10.4 | 10.4 | 10.3 | 10.4 | 10.4 | +0.1 (+0.97%) | 1,821,000 |