Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2003 | SGD | 4.02 | 4.02 | 3.98 | 4 | 4 | 0.0 (0.0%) | 167,000 |
7 Oct 2003 | SGD | 3.98 | 4 | 3.96 | 4 | 4 | +0.04 (+1.01%) | 572,000 |
6 Oct 2003 | SGD | 3.92 | 3.98 | 3.92 | 3.96 | 3.96 | +0.04 (+1.02%) | 1,212,000 |
3 Oct 2003 | SGD | 3.94 | 3.96 | 3.92 | 3.92 | 3.92 | -0.02 (-0.51%) | 369,000 |
2 Oct 2003 | SGD | 3.94 | 3.94 | 3.92 | 3.94 | 3.94 | +0.04 (+1.03%) | 107,000 |
1 Oct 2003 | SGD | 3.92 | 3.92 | 3.9 | 3.9 | 3.9 | -0.04 (-1.02%) | 27,000 |
30 Sep 2003 | SGD | 3.9 | 3.94 | 3.9 | 3.94 | 3.94 | +0.04 (+1.03%) | 273,000 |
29 Sep 2003 | SGD | 3.9 | 3.92 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 378,000 |
26 Sep 2003 | SGD | 3.9 | 3.92 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 64,000 |
25 Sep 2003 | SGD | 3.94 | 3.94 | 3.9 | 3.92 | 3.92 | -0.08 (-2%) | 199,000 |
24 Sep 2003 | SGD | 3.9 | 4 | 3.9 | 4 | 4 | +0.1 (+2.56%) | 753,000 |
23 Sep 2003 | SGD | 3.9 | 3.92 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 169,000 |
22 Sep 2003 | SGD | 3.9 | 3.9 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 266,000 |
19 Sep 2003 | SGD | 3.9 | 3.92 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 667,000 |
18 Sep 2003 | SGD | 3.92 | 3.92 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 295,000 |
17 Sep 2003 | SGD | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | +0.02 (+0.51%) | 204,000 |
16 Sep 2003 | SGD | 3.88 | 3.92 | 3.88 | 3.9 | 3.9 | +0.02 (+0.52%) | 509,000 |
15 Sep 2003 | SGD | 3.9 | 3.9 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 630,000 |
12 Sep 2003 | SGD | 3.88 | 3.92 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 380,000 |
11 Sep 2003 | SGD | 3.86 | 3.9 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 600,000 |
10 Sep 2003 | SGD | 3.86 | 3.9 | 3.86 | 3.9 | 3.9 | +0.02 (+0.52%) | 307,000 |
9 Sep 2003 | SGD | 3.9 | 3.92 | 3.88 | 3.88 | 3.88 | -0.02 (-0.51%) | 548,000 |
8 Sep 2003 | SGD | 3.9 | 3.92 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 252,000 |
5 Sep 2003 | SGD | 3.9 | 3.9 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 245,000 |
4 Sep 2003 | SGD | 3.86 | 3.92 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 409,000 |
3 Sep 2003 | SGD | 3.86 | 3.9 | 3.86 | 3.9 | 3.9 | +0.04 (+1.04%) | 316,000 |
2 Sep 2003 | SGD | 3.88 | 3.88 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 133,000 |
1 Sep 2003 | SGD | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 25,000 |
29 Aug 2003 | SGD | 3.86 | 3.88 | 3.84 | 3.88 | 3.88 | +0.02 (+0.52%) | 867,000 |
28 Aug 2003 | SGD | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 993,000 |