Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2003 | SGD | 10.4 | 10.5 | 10.3 | 10.3 | 10.3 | +0.1 (+0.98%) | 2,383,000 |
16 Jun 2003 | SGD | 10.2 | 10.2 | 10.1 | 10.2 | 10.2 | -0.1 (-0.97%) | 1,887,000 |
13 Jun 2003 | SGD | 10.4 | 10.4 | 10.2 | 10.3 | 10.3 | 0.0 (0.0%) | 3,764,000 |
12 Jun 2003 | SGD | 9.95 | 10.3 | 9.95 | 10.3 | 10.3 | +0.4 (+4.04%) | 6,554,000 |
11 Jun 2003 | SGD | 9.8 | 9.9 | 9.8 | 9.9 | 9.9 | +0.15 (+1.54%) | 2,158,000 |
10 Jun 2003 | SGD | 9.65 | 9.75 | 9.6 | 9.75 | 9.75 | 0.0 (0.0%) | 1,291,000 |
9 Jun 2003 | SGD | 9.7 | 9.75 | 9.65 | 9.75 | 9.75 | 0.0 (0.0%) | 1,829,000 |
6 Jun 2003 | SGD | 9.7 | 9.75 | 9.6 | 9.75 | 9.75 | +0.05 (+0.52%) | 1,504,000 |
5 Jun 2003 | SGD | 9.7 | 9.75 | 9.65 | 9.7 | 9.7 | +0.1 (+1.04%) | 4,142,000 |
4 Jun 2003 | SGD | 9.45 | 9.65 | 9.45 | 9.6 | 9.6 | +0.15 (+1.59%) | 3,420,000 |
3 Jun 2003 | SGD | 9.35 | 9.5 | 9.3 | 9.45 | 9.45 | +0.1 (+1.07%) | 3,386,000 |
2 Jun 2003 | SGD | 9.3 | 9.4 | 9.3 | 9.35 | 9.35 | +0.15 (+1.63%) | 3,552,000 |
30 May 2003 | SGD | 9.25 | 9.35 | 9.2 | 9.2 | 9.2 | -0.05 (-0.54%) | 4,243,000 |
29 May 2003 | SGD | 9.15 | 9.3 | 9.1 | 9.25 | 9.25 | +0.1 (+1.09%) | 2,246,000 |
28 May 2003 | SGD | 9.2 | 9.25 | 9.1 | 9.15 | 9.15 | -0.45 (-4.69%) | 3,940,000 |
27 May 2003 | SGD | 9.6 | 9.7 | 9.6 | 9.6 | 9.6 | 0.0 (0.0%) | 2,502,000 |
26 May 2003 | SGD | 9.4 | 9.6 | 9.4 | 9.6 | 9.6 | +0.2 (+2.13%) | 2,130,000 |
23 May 2003 | SGD | 9.45 | 9.5 | 9.4 | 9.4 | 9.4 | +0.05 (+0.53%) | 3,909,000 |
22 May 2003 | SGD | 9.2 | 9.4 | 9.2 | 9.35 | 9.35 | +0.15 (+1.63%) | 3,259,000 |
21 May 2003 | SGD | 9.15 | 9.25 | 9.15 | 9.2 | 9.2 | +0.05 (+0.55%) | 2,485,000 |
20 May 2003 | SGD | 9.05 | 9.25 | 9.05 | 9.15 | 9.15 | +0.05 (+0.55%) | 2,195,000 |
19 May 2003 | SGD | 9.15 | 9.2 | 9.1 | 9.1 | 9.1 | -0.15 (-1.62%) | 2,706,000 |
16 May 2003 | SGD | 9.25 | 9.3 | 9.15 | 9.25 | 9.25 | -0.35 (-3.65%) | 10,596,000 |
14 May 2003 | SGD | 9.6 | 9.75 | 9.6 | 9.6 | 9.6 | -0.05 (-0.52%) | 1,342,000 |
13 May 2003 | SGD | 9.7 | 9.75 | 9.65 | 9.65 | 9.65 | 0.0 (0.0%) | 2,093,000 |
12 May 2003 | SGD | 9.55 | 9.75 | 9.55 | 9.65 | 9.65 | +0.2 (+2.12%) | 2,308,000 |
9 May 2003 | SGD | 9.45 | 9.5 | 9.45 | 9.45 | 9.45 | -0.05 (-0.53%) | 1,219,000 |
8 May 2003 | SGD | 9.5 | 9.65 | 9.5 | 9.5 | 9.5 | -0.05 (-0.52%) | 977,000 |
7 May 2003 | SGD | 9.6 | 9.65 | 9.5 | 9.55 | 9.55 | 0.0 (0.0%) | 2,251,000 |
6 May 2003 | SGD | 9.75 | 9.75 | 9.55 | 9.55 | 9.55 | -0.2 (-2.05%) | 1,859,000 |