Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2003 | SGD | 3.62 | 3.66 | 3.6 | 3.66 | 3.66 | +0.04 (+1.10%) | 992,000 |
3 Jun 2003 | SGD | 3.6 | 3.66 | 3.6 | 3.62 | 3.62 | +0.02 (+0.56%) | 258,000 |
2 Jun 2003 | SGD | 3.52 | 3.62 | 3.52 | 3.6 | 3.6 | +0.08 (+2.27%) | 162,000 |
30 May 2003 | SGD | 3.54 | 3.54 | 3.48 | 3.52 | 3.52 | 0.0 (0.0%) | 454,000 |
29 May 2003 | SGD | 3.56 | 3.56 | 3.48 | 3.52 | 3.52 | -0.02 (-0.56%) | 70,000 |
28 May 2003 | SGD | 3.54 | 3.56 | 3.52 | 3.54 | 3.54 | +0.02 (+0.57%) | 73,000 |
27 May 2003 | SGD | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | 0.0 (0.0%) | 80,000 |
26 May 2003 | SGD | 3.48 | 3.56 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 282,000 |
23 May 2003 | SGD | 3.44 | 3.56 | 3.44 | 3.48 | 3.48 | +0.04 (+1.16%) | 272,000 |
22 May 2003 | SGD | 3.38 | 3.44 | 3.36 | 3.44 | 3.44 | +0.02 (+0.58%) | 260,000 |
21 May 2003 | SGD | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.02 (-0.58%) | 130,000 |
20 May 2003 | SGD | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.02 (-0.58%) | 31,000 |
19 May 2003 | SGD | 3.46 | 3.46 | 3.4 | 3.46 | 3.46 | 0.0 (0.0%) | 561,000 |
16 May 2003 | SGD | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | +0.04 (+1.17%) | 1,382,000 |
14 May 2003 | SGD | 3.42 | 3.44 | 3.4 | 3.42 | 3.42 | 0.0 (0.0%) | 710,000 |
13 May 2003 | SGD | 3.44 | 3.44 | 3.4 | 3.42 | 3.42 | +0.02 (+0.59%) | 847,000 |
12 May 2003 | SGD | 3.42 | 3.48 | 3.4 | 3.4 | 3.4 | -0.02 (-0.58%) | 247,000 |
9 May 2003 | SGD | 3.4 | 3.42 | 3.38 | 3.42 | 3.42 | +0.06 (+1.79%) | 74,000 |
8 May 2003 | SGD | 3.38 | 3.4 | 3.36 | 3.36 | 3.36 | +0.04 (+1.20%) | 37,000 |
7 May 2003 | SGD | 3.38 | 3.4 | 3.32 | 3.32 | 3.32 | -0.06 (-1.78%) | 49,000 |
6 May 2003 | SGD | 3.4 | 3.4 | 3.32 | 3.38 | 3.38 | -0.02 (-0.59%) | 91,000 |
5 May 2003 | SGD | 3.38 | 3.4 | 3.38 | 3.4 | 3.4 | +0.06 (+1.80%) | 24,000 |
2 May 2003 | SGD | 3.36 | 3.36 | 3.3 | 3.34 | 3.34 | -0.02 (-0.60%) | 38,000 |
30 Apr 2003 | SGD | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | -0.02 (-0.59%) | 83,000 |
29 Apr 2003 | SGD | 3.26 | 3.4 | 3.26 | 3.38 | 3.38 | +0.14 (+4.32%) | 226,000 |
28 Apr 2003 | SGD | 3.2 | 3.24 | 3.2 | 3.24 | 3.24 | +0.04 (+1.25%) | 67,000 |
25 Apr 2003 | SGD | 3.22 | 3.24 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 117,000 |
24 Apr 2003 | SGD | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 42,000 |
23 Apr 2003 | SGD | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -0.04 (-1.23%) | 32,000 |
22 Apr 2003 | SGD | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | +0.02 (+0.62%) | 4,000 |