Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2003 | SGD | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 19,800 |
15 Dec 2003 | SGD | 1.85 | 1.91 | 1.85 | 1.9 | 1.9 | +0.06 (+3.26%) | 202,900 |
12 Dec 2003 | SGD | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 14,300 |
11 Dec 2003 | SGD | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 37,300 |
10 Dec 2003 | SGD | 1.83 | 1.87 | 1.83 | 1.84 | 1.84 | 0.0 (0.0%) | 59,000 |
9 Dec 2003 | SGD | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | +0.04 (+2.22%) | 53,400 |
8 Dec 2003 | SGD | 1.79 | 1.8 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 15,200 |
5 Dec 2003 | SGD | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 34,200 |
4 Dec 2003 | SGD | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.03 (-1.64%) | 38,100 |
3 Dec 2003 | SGD | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 21,200 |
2 Dec 2003 | SGD | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 37,100 |
1 Dec 2003 | SGD | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | +0.02 (+1.11%) | 7,200 |
28 Nov 2003 | SGD | 1.78 | 1.8 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 12,100 |
27 Nov 2003 | SGD | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | +0.02 (+1.12%) | 22,000 |
26 Nov 2003 | SGD | 1.76 | 1.8 | 1.76 | 1.79 | 1.79 | +0.06 (+3.47%) | 45,500 |
24 Nov 2003 | SGD | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | +0.01 (+0.58%) | 9,400 |
21 Nov 2003 | SGD | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -0.03 (-1.71%) | 11,100 |
20 Nov 2003 | SGD | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 8,800 |
19 Nov 2003 | SGD | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 42,400 |
18 Nov 2003 | SGD | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 24,600 |
17 Nov 2003 | SGD | 1.8 | 1.81 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 19,800 |
14 Nov 2003 | SGD | 1.81 | 1.82 | 1.8 | 1.81 | 1.81 | +0.01 (+0.56%) | 26,900 |
13 Nov 2003 | SGD | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 41,200 |
12 Nov 2003 | SGD | 1.76 | 1.77 | 1.72 | 1.77 | 1.77 | 0.0 (0.0%) | 59,200 |
11 Nov 2003 | SGD | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 61,200 |
10 Nov 2003 | SGD | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 14,100 |
7 Nov 2003 | SGD | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | +0.03 (+1.69%) | 39,700 |
6 Nov 2003 | SGD | 1.77 | 1.8 | 1.77 | 1.77 | 1.77 | 0.0 (0.0%) | 13,400 |
5 Nov 2003 | SGD | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 20,300 |
4 Nov 2003 | SGD | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | +0.04 (+2.30%) | 13,700 |