Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2003 | SGD | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 755,000 |
26 Aug 2003 | SGD | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 242,000 |
25 Aug 2003 | SGD | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | -0.02 (-0.52%) | 707,000 |
22 Aug 2003 | SGD | 3.84 | 3.86 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 118,000 |
21 Aug 2003 | SGD | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 124,000 |
20 Aug 2003 | SGD | 3.8 | 3.82 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 98,000 |
19 Aug 2003 | SGD | 3.82 | 3.82 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 114,000 |
18 Aug 2003 | SGD | 3.78 | 3.82 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 158,000 |
15 Aug 2003 | SGD | 3.8 | 3.82 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 151,000 |
14 Aug 2003 | SGD | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -0.04 (-1.05%) | 195,000 |
13 Aug 2003 | SGD | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 222,000 |
12 Aug 2003 | SGD | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 110,000 |
11 Aug 2003 | SGD | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | -0.02 (-0.51%) | 78,000 |
8 Aug 2003 | SGD | 3.82 | 3.9 | 3.8 | 3.9 | 3.9 | +0.12 (+3.17%) | 219,000 |
7 Aug 2003 | SGD | 3.8 | 3.82 | 3.78 | 3.78 | 3.78 | +0.06 (+1.61%) | 360,000 |
6 Aug 2003 | SGD | 3.68 | 3.74 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 131,000 |
5 Aug 2003 | SGD | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 180,000 |
4 Aug 2003 | SGD | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.02 (-0.52%) | 95,000 |
1 Aug 2003 | SGD | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -0.04 (-1.03%) | 154,000 |
31 Jul 2003 | SGD | 3.9 | 3.9 | 3.84 | 3.88 | 3.88 | -0.04 (-1.02%) | 205,000 |
30 Jul 2003 | SGD | 3.94 | 3.94 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 44,000 |
29 Jul 2003 | SGD | 3.96 | 3.96 | 3.9 | 3.9 | 3.9 | -0.02 (-0.51%) | 1,036,000 |
28 Jul 2003 | SGD | 3.92 | 3.94 | 3.92 | 3.92 | 3.92 | +0.04 (+1.03%) | 39,000 |
25 Jul 2003 | SGD | 3.88 | 3.9 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 63,000 |
24 Jul 2003 | SGD | 3.9 | 3.9 | 3.86 | 3.88 | 3.88 | +0.02 (+0.52%) | 14,000 |
23 Jul 2003 | SGD | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 0.0 (0.0%) | 134,000 |
22 Jul 2003 | SGD | 3.94 | 3.94 | 3.86 | 3.86 | 3.86 | -0.12 (-3.02%) | 186,000 |
21 Jul 2003 | SGD | 3.98 | 4 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 43,000 |
18 Jul 2003 | SGD | 4 | 4 | 3.98 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,135,000 |
17 Jul 2003 | SGD | 4.04 | 4.04 | 3.98 | 4 | 4 | -0.02 (-0.50%) | 148,000 |