Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2003 | SGD | 17.7 | 17.9 | 17.6 | 17.7 | 17.7 | -0.2 (-1.12%) | 138,700 |
31 Mar 2003 | SGD | 18.4 | 18.4 | 17.8 | 17.9 | 17.9 | -1.1 (-5.79%) | 102,200 |
28 Mar 2003 | SGD | 18.8 | 19 | 18.8 | 19 | 19 | +0.1 (+0.53%) | 14,000 |
27 Mar 2003 | SGD | 18.7 | 19 | 18.7 | 18.9 | 18.9 | +0.2 (+1.07%) | 29,200 |
26 Mar 2003 | SGD | 18.5 | 18.9 | 18.5 | 18.7 | 18.7 | +0.2 (+1.08%) | 30,500 |
25 Mar 2003 | SGD | 18 | 18.6 | 18 | 18.5 | 18.5 | +0.4 (+2.21%) | 24,900 |
24 Mar 2003 | SGD | 18.9 | 19 | 18.1 | 18.1 | 18.1 | -0.7 (-3.72%) | 46,100 |
21 Mar 2003 | SGD | 18.4 | 19 | 18.4 | 18.8 | 18.8 | +0.3 (+1.62%) | 67,100 |
20 Mar 2003 | SGD | 18 | 18.7 | 18 | 18.5 | 18.5 | +0.6 (+3.35%) | 43,100 |
19 Mar 2003 | SGD | 18 | 18.1 | 17.8 | 17.9 | 17.9 | +0.1 (+0.56%) | 12,700 |
18 Mar 2003 | SGD | 17.6 | 18 | 17.6 | 17.8 | 17.8 | +0.5 (+2.89%) | 24,900 |
17 Mar 2003 | SGD | 17.5 | 17.5 | 17.3 | 17.3 | 17.3 | -0.3 (-1.70%) | 8,000 |
14 Mar 2003 | SGD | 17.5 | 17.6 | 17.3 | 17.6 | 17.6 | +0.5 (+2.92%) | 20,900 |
13 Mar 2003 | SGD | 17.4 | 17.5 | 17.1 | 17.1 | 17.1 | -0.3 (-1.72%) | 33,900 |
12 Mar 2003 | SGD | 17.5 | 17.6 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 12,000 |
11 Mar 2003 | SGD | 17.3 | 17.4 | 17.3 | 17.4 | 17.4 | 0.0 (0.0%) | 8,900 |
10 Mar 2003 | SGD | 17.7 | 17.7 | 17.4 | 17.4 | 17.4 | -0.3 (-1.69%) | 17,100 |
7 Mar 2003 | SGD | 17.8 | 17.8 | 17.6 | 17.7 | 17.7 | -0.1 (-0.56%) | 7,700 |
6 Mar 2003 | SGD | 17.9 | 17.9 | 17.7 | 17.8 | 17.8 | -0.1 (-0.56%) | 23,600 |
5 Mar 2003 | SGD | 18 | 18 | 17.8 | 17.9 | 17.9 | -0.2 (-1.10%) | 16,900 |
4 Mar 2003 | SGD | 18.2 | 18.2 | 18.1 | 18.1 | 18.1 | -0.2 (-1.09%) | 2,500 |
3 Mar 2003 | SGD | 18.2 | 18.3 | 18.2 | 18.3 | 18.3 | +0.2 (+1.10%) | 4,900 |
28 Feb 2003 | SGD | 18.2 | 18.2 | 18 | 18.1 | 18.1 | -0.1 (-0.55%) | 13,200 |
27 Feb 2003 | SGD | 18.1 | 18.2 | 18.1 | 18.2 | 18.2 | +0.1 (+0.55%) | 2,300 |
26 Feb 2003 | SGD | 18.2 | 18.2 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 5,600 |
25 Feb 2003 | SGD | 18.1 | 18.1 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 800 |
24 Feb 2003 | SGD | 18.2 | 18.2 | 18.1 | 18.1 | 18.1 | +0.1 (+0.56%) | 4,600 |
21 Feb 2003 | SGD | 18.2 | 18.2 | 18 | 18 | 18 | -0.2 (-1.10%) | 6,800 |
20 Feb 2003 | SGD | 18.4 | 18.4 | 18.2 | 18.2 | 18.2 | -0.1 (-0.55%) | 7,300 |
19 Feb 2003 | SGD | 18.2 | 18.3 | 18.2 | 18.3 | 18.3 | +0.2 (+1.10%) | 5,900 |