Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2001 | SGD | 18.9 | 19.5 | 18.8 | 19.5 | 19.5 | +0.5 (+2.63%) | 18,700 |
3 Dec 2001 | SGD | 18.8 | 19 | 18.8 | 19 | 19 | +0.4 (+2.15%) | 6,600 |
30 Nov 2001 | SGD | 19 | 19 | 18.6 | 18.6 | 18.6 | -0.1 (-0.53%) | 22,000 |
29 Nov 2001 | SGD | 19 | 19 | 18.6 | 18.7 | 18.7 | -0.3 (-1.58%) | 16,300 |
28 Nov 2001 | SGD | 19.4 | 19.4 | 18.9 | 19 | 19 | -0.5 (-2.56%) | 12,400 |
27 Nov 2001 | SGD | 19 | 19.7 | 19 | 19.5 | 19.5 | +0.8 (+4.28%) | 41,800 |
26 Nov 2001 | SGD | 18.7 | 18.8 | 18.6 | 18.7 | 18.7 | +0.3 (+1.63%) | 10,700 |
23 Nov 2001 | SGD | 18.5 | 18.7 | 18.4 | 18.4 | 18.4 | -0.1 (-0.54%) | 17,000 |
22 Nov 2001 | SGD | 18.8 | 18.9 | 18.5 | 18.5 | 18.5 | -0.7 (-3.65%) | 18,300 |
21 Nov 2001 | SGD | 18.7 | 19.2 | 18.7 | 19.2 | 19.2 | 0.0 (0.0%) | 9,700 |
20 Nov 2001 | SGD | 19.3 | 19.5 | 19 | 19.2 | 19.2 | -0.2 (-1.03%) | 18,000 |
19 Nov 2001 | SGD | 19.4 | 19.7 | 19.2 | 19.4 | 19.4 | -0.1 (-0.51%) | 11,400 |
16 Nov 2001 | SGD | 18.9 | 19.6 | 18.8 | 19.5 | 19.5 | +0.6 (+3.17%) | 52,100 |
15 Nov 2001 | SGD | 17.8 | 19.3 | 17.8 | 18.9 | 18.9 | +1.2 (+6.78%) | 98,200 |
13 Nov 2001 | SGD | 16.9 | 17.7 | 16.9 | 17.7 | 17.7 | +0.3 (+1.72%) | 21,100 |
12 Nov 2001 | SGD | 17.7 | 17.7 | 17.3 | 17.4 | 17.4 | -0.3 (-1.69%) | 15,400 |
9 Nov 2001 | SGD | 17 | 17.8 | 17 | 17.7 | 17.7 | +0.7 (+4.12%) | 55,700 |
8 Nov 2001 | SGD | 16.8 | 17 | 16.8 | 17 | 17 | +0.4 (+2.41%) | 12,500 |
7 Nov 2001 | SGD | 16.7 | 17 | 16.6 | 16.6 | 16.6 | -0.1 (-0.60%) | 26,100 |
6 Nov 2001 | SGD | 16.4 | 16.9 | 16.4 | 16.7 | 16.7 | +0.5 (+3.09%) | 33,100 |
5 Nov 2001 | SGD | 16 | 16.6 | 16 | 16.2 | 16.2 | +0.2 (+1.25%) | 24,000 |
2 Nov 2001 | SGD | 16.1 | 16.1 | 15.9 | 16 | 16 | +0.1 (+0.63%) | 14,300 |
1 Nov 2001 | SGD | 15.9 | 16.1 | 15.9 | 15.9 | 15.9 | 0.0 (0.0%) | 691,400 |
31 Oct 2001 | SGD | 15.7 | 16 | 15.6 | 15.9 | 15.9 | 0.0 (0.0%) | 17,600 |
30 Oct 2001 | SGD | 16 | 16 | 15.6 | 15.9 | 15.9 | -0.3 (-1.85%) | 63,300 |
29 Oct 2001 | SGD | 16.5 | 16.5 | 16.2 | 16.2 | 16.2 | -0.3 (-1.82%) | 28,000 |
26 Oct 2001 | SGD | 16.5 | 16.7 | 16.4 | 16.5 | 16.5 | 0.0 (0.0%) | 51,400 |
25 Oct 2001 | SGD | 16.8 | 16.8 | 16.5 | 16.5 | 16.5 | -0.2 (-1.20%) | 88,600 |
24 Oct 2001 | SGD | 16.8 | 16.9 | 16.6 | 16.7 | 16.7 | -0.1 (-0.60%) | 16,300 |
23 Oct 2001 | SGD | 17 | 17.1 | 16.6 | 16.8 | 16.8 | 0.0 (0.0%) | 38,500 |