Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Nov 2003 | SGD | 19.7 | 19.9 | 19.7 | 19.7 | 19.7 | 0.0 (0.0%) | 41,100 |
31 Oct 2003 | SGD | 19.9 | 20 | 19.6 | 19.7 | 19.7 | -0.1 (-0.51%) | 19,400 |
30 Oct 2003 | SGD | 20 | 20 | 19.8 | 19.8 | 19.8 | -0.3 (-1.49%) | 31,100 |
29 Oct 2003 | SGD | 20.3 | 20.3 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 10,800 |
28 Oct 2003 | SGD | 20.1 | 20.2 | 20.1 | 20.1 | 20.1 | +0.2 (+1.01%) | 10,000 |
27 Oct 2003 | SGD | 19.9 | 20.2 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 18,500 |
23 Oct 2003 | SGD | 20.3 | 20.3 | 19.8 | 19.9 | 19.9 | -0.5 (-2.45%) | 85,100 |
22 Oct 2003 | SGD | 20.4 | 20.7 | 20.4 | 20.4 | 20.4 | -0.1 (-0.49%) | 16,700 |
21 Oct 2003 | SGD | 20.4 | 20.7 | 20.4 | 20.5 | 20.5 | +0.1 (+0.49%) | 24,700 |
20 Oct 2003 | SGD | 20.3 | 20.5 | 20.2 | 20.4 | 20.4 | +0.1 (+0.49%) | 17,100 |
17 Oct 2003 | SGD | 20.2 | 20.4 | 20.2 | 20.3 | 20.3 | +0.2 (+1.00%) | 24,700 |
16 Oct 2003 | SGD | 20.1 | 20.1 | 19.9 | 20.1 | 20.1 | 0.0 (0.0%) | 18,900 |
15 Oct 2003 | SGD | 20 | 20.2 | 20 | 20.1 | 20.1 | +0.2 (+1.01%) | 13,400 |
14 Oct 2003 | SGD | 20 | 20.2 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 35,500 |
13 Oct 2003 | SGD | 20.3 | 20.3 | 19.8 | 19.9 | 19.9 | 0.0 (0.0%) | 69,800 |
10 Oct 2003 | SGD | 20.4 | 20.9 | 19.9 | 19.9 | 19.9 | -0.5 (-2.45%) | 77,700 |
9 Oct 2003 | SGD | 19.9 | 20.4 | 19.9 | 20.4 | 20.4 | +0.5 (+2.51%) | 90,300 |
8 Oct 2003 | SGD | 20 | 20.1 | 19.8 | 19.9 | 19.9 | 0.0 (0.0%) | 38,900 |
7 Oct 2003 | SGD | 19.8 | 20.2 | 19.7 | 19.9 | 19.9 | +0.1 (+0.51%) | 63,800 |
6 Oct 2003 | SGD | 19 | 19.9 | 19 | 19.8 | 19.8 | +1 (+5.32%) | 244,000 |
3 Oct 2003 | SGD | 18.6 | 18.8 | 18.6 | 18.8 | 18.8 | +0.3 (+1.62%) | 59,100 |
2 Oct 2003 | SGD | 18.4 | 18.6 | 18.4 | 18.5 | 18.5 | +0.3 (+1.65%) | 25,800 |
1 Oct 2003 | SGD | 18.3 | 18.4 | 18.2 | 18.2 | 18.2 | -0.2 (-1.09%) | 18,900 |
30 Sep 2003 | SGD | 18.4 | 18.5 | 18.4 | 18.4 | 18.4 | +0.1 (+0.55%) | 19,400 |
29 Sep 2003 | SGD | 18.3 | 18.4 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 9,500 |
26 Sep 2003 | SGD | 18.4 | 18.4 | 18.3 | 18.3 | 18.3 | -0.2 (-1.08%) | 7,100 |
25 Sep 2003 | SGD | 18 | 18.6 | 18 | 18.5 | 18.5 | +0.4 (+2.21%) | 51,500 |
24 Sep 2003 | SGD | 17.8 | 18.1 | 17.8 | 18.1 | 18.1 | +0.3 (+1.69%) | 24,600 |
23 Sep 2003 | SGD | 17.9 | 17.9 | 17.7 | 17.8 | 17.8 | 0.0 (0.0%) | 53,000 |
22 Sep 2003 | SGD | 18 | 18.1 | 17.7 | 17.8 | 17.8 | -0.2 (-1.11%) | 41,200 |