| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2003 | SGD | 18.5 | 18.7 | 18.5 | 18.6 | 18.6 | +0.2 (+1.09%) | 6,200 |
| 2 Jan 2003 | SGD | 18.3 | 18.4 | 18.2 | 18.4 | 18.4 | +0.1 (+0.55%) | 7,400 |
| 31 Dec 2002 | SGD | 18.4 | 18.4 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 8,900 |
| 30 Dec 2002 | SGD | 18.4 | 18.4 | 18.3 | 18.3 | 18.3 | -0.1 (-0.54%) | 2,800 |
| 27 Dec 2002 | SGD | 18.4 | 18.5 | 18.3 | 18.4 | 18.4 | 0.0 (0.0%) | 11,000 |
| 26 Dec 2002 | SGD | 18.5 | 18.5 | 18.3 | 18.4 | 18.4 | 0.0 (0.0%) | 5,100 |
| 24 Dec 2002 | SGD | 18.6 | 18.6 | 18.4 | 18.4 | 18.4 | -0.1 (-0.54%) | 14,000 |
| 23 Dec 2002 | SGD | 18.6 | 18.6 | 18.5 | 18.5 | 18.5 | -0.1 (-0.54%) | 12,700 |
| 20 Dec 2002 | SGD | 18.8 | 18.8 | 18.6 | 18.6 | 18.6 | -0.2 (-1.06%) | 17,600 |
| 19 Dec 2002 | SGD | 18.8 | 19 | 18.7 | 18.8 | 18.8 | +0.1 (+0.53%) | 9,600 |
| 18 Dec 2002 | SGD | 18.6 | 19 | 18.6 | 18.7 | 18.7 | +0.1 (+0.54%) | 8,900 |
| 17 Dec 2002 | SGD | 19.3 | 19.3 | 18.6 | 18.6 | 18.6 | -1.1 (-5.58%) | 53,500 |
| 16 Dec 2002 | SGD | 19.8 | 19.9 | 19.6 | 19.7 | 19.7 | 0.0 (0.0%) | 14,800 |
| 13 Dec 2002 | SGD | 19.8 | 19.9 | 19.7 | 19.7 | 19.7 | -0.1 (-0.51%) | 8,200 |
| 12 Dec 2002 | SGD | 19.7 | 19.9 | 19.7 | 19.8 | 19.8 | +0.2 (+1.02%) | 4,700 |
| 11 Dec 2002 | SGD | 19.8 | 19.8 | 19.6 | 19.6 | 19.6 | -0.1 (-0.51%) | 6,500 |
| 10 Dec 2002 | SGD | 19.7 | 19.9 | 19.6 | 19.7 | 19.7 | 0.0 (0.0%) | 7,400 |
| 9 Dec 2002 | SGD | 19.7 | 20 | 19.7 | 19.7 | 19.7 | -0.1 (-0.51%) | 4,900 |
| 5 Dec 2002 | SGD | 20 | 20 | 19.8 | 19.8 | 19.8 | +0.1 (+0.51%) | 2,900 |
| 4 Dec 2002 | SGD | 19.8 | 19.9 | 19.7 | 19.7 | 19.7 | -0.3 (-1.50%) | 8,000 |
| 3 Dec 2002 | SGD | 20 | 20.2 | 20 | 20 | 20 | 0.0 (0.0%) | 5,800 |
| 2 Dec 2002 | SGD | 20 | 20 | 19.9 | 20 | 20 | +0.1 (+0.50%) | 2,000 |
| 29 Nov 2002 | SGD | 19.9 | 20 | 19.8 | 19.9 | 19.9 | 0.0 (0.0%) | 2,600 |
| 28 Nov 2002 | SGD | 20.1 | 20.2 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 25,900 |
| 27 Nov 2002 | SGD | 20.2 | 20.2 | 19.9 | 19.9 | 19.9 | -0.2 (-1.00%) | 14,400 |
| 26 Nov 2002 | SGD | 20.3 | 20.3 | 20.1 | 20.1 | 20.1 | -0.3 (-1.47%) | 19,900 |
| 25 Nov 2002 | SGD | 20.3 | 20.4 | 20.2 | 20.4 | 20.4 | +0.1 (+0.49%) | 9,500 |
| 22 Nov 2002 | SGD | 20 | 20.4 | 20 | 20.3 | 20.3 | +0.4 (+2.01%) | 21,200 |
| 21 Nov 2002 | SGD | 20 | 20 | 19.9 | 19.9 | 19.9 | -0.1 (-0.50%) | 1,900 |
| 20 Nov 2002 | SGD | 19.8 | 20 | 19.8 | 20 | 20 | 0.0 (0.0%) | 1,200 |
