Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2003 | SGD | 1.58 | 1.61 | 1.58 | 1.6 | 1.6 | +0.04 (+2.56%) | 112,000 |
30 Jun 2003 | SGD | 1.56 | 1.57 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 29,000 |
27 Jun 2003 | SGD | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 106,000 |
26 Jun 2003 | SGD | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 59,000 |
25 Jun 2003 | SGD | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 82,000 |
24 Jun 2003 | SGD | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 51,000 |
23 Jun 2003 | SGD | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.01 (-0.65%) | 144,000 |
20 Jun 2003 | SGD | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 275,000 |
19 Jun 2003 | SGD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 69,000 |
18 Jun 2003 | SGD | 1.5 | 1.55 | 1.49 | 1.53 | 1.53 | +0.02 (+1.32%) | 270,000 |
17 Jun 2003 | SGD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 169,000 |
16 Jun 2003 | SGD | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 65,000 |
13 Jun 2003 | SGD | 1.52 | 1.52 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 450,000 |
12 Jun 2003 | SGD | 1.5 | 1.54 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 258,000 |
11 Jun 2003 | SGD | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 407,000 |
10 Jun 2003 | SGD | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 151,000 |
9 Jun 2003 | SGD | 1.45 | 1.5 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 362,000 |
6 Jun 2003 | SGD | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 79,000 |
5 Jun 2003 | SGD | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,122,000 |
4 Jun 2003 | SGD | 1.48 | 1.49 | 1.42 | 1.49 | 1.49 | 0.0 (0.0%) | 924,000 |
3 Jun 2003 | SGD | 1.44 | 1.51 | 1.44 | 1.49 | 1.49 | +0.04 (+2.76%) | 200,000 |
2 Jun 2003 | SGD | 1.44 | 1.46 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 173,000 |
30 May 2003 | SGD | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 18,000 |
29 May 2003 | SGD | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 80,000 |
28 May 2003 | SGD | 1.41 | 1.41 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 8,000 |
27 May 2003 | SGD | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 78,000 |
26 May 2003 | SGD | 1.38 | 1.43 | 1.38 | 1.4 | 1.4 | +0.05 (+3.70%) | 270,000 |
23 May 2003 | SGD | 1.28 | 1.4 | 1.28 | 1.35 | 1.35 | +0.1 (+8%) | 218,000 |
22 May 2003 | SGD | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | +0.04 (+3.31%) | 74,000 |
21 May 2003 | SGD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 92,000 |