Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2003 | SGD | 18.7 | 18.8 | 18.7 | 18.8 | 18.8 | +0.1 (+0.53%) | 7,600 |
7 Aug 2003 | SGD | 18.6 | 18.9 | 18.6 | 18.7 | 18.7 | 0.0 (0.0%) | 10,800 |
6 Aug 2003 | SGD | 18.5 | 18.8 | 18.5 | 18.7 | 18.7 | +0.1 (+0.54%) | 20,200 |
5 Aug 2003 | SGD | 19 | 19 | 18.6 | 18.6 | 18.6 | -0.4 (-2.11%) | 21,000 |
4 Aug 2003 | SGD | 18.9 | 19 | 18.8 | 19 | 19 | +0.1 (+0.53%) | 11,800 |
1 Aug 2003 | SGD | 19 | 19 | 18.8 | 18.9 | 18.9 | -0.2 (-1.05%) | 27,100 |
31 Jul 2003 | SGD | 19.3 | 19.4 | 18.9 | 19.1 | 19.1 | -0.4 (-2.05%) | 35,000 |
30 Jul 2003 | SGD | 19.2 | 19.5 | 19.2 | 19.5 | 19.5 | +0.2 (+1.04%) | 9,200 |
29 Jul 2003 | SGD | 19.3 | 19.5 | 19.3 | 19.3 | 19.3 | -0.1 (-0.52%) | 15,300 |
28 Jul 2003 | SGD | 19.3 | 19.4 | 19.3 | 19.4 | 19.4 | +0.2 (+1.04%) | 14,700 |
25 Jul 2003 | SGD | 19 | 19.2 | 19 | 19.2 | 19.2 | +0.2 (+1.05%) | 6,500 |
24 Jul 2003 | SGD | 19 | 19 | 18.8 | 19 | 19 | +0.1 (+0.53%) | 5,800 |
23 Jul 2003 | SGD | 19.1 | 19.1 | 18.8 | 18.9 | 18.9 | -0.1 (-0.53%) | 11,800 |
22 Jul 2003 | SGD | 19.2 | 19.2 | 18.9 | 19 | 19 | -0.3 (-1.55%) | 14,900 |
21 Jul 2003 | SGD | 19.3 | 19.6 | 19.3 | 19.3 | 19.3 | +0.1 (+0.52%) | 21,400 |
18 Jul 2003 | SGD | 19.2 | 19.2 | 19.1 | 19.2 | 19.2 | +0.1 (+0.52%) | 5,100 |
17 Jul 2003 | SGD | 19.4 | 19.4 | 19 | 19.1 | 19.1 | -0.3 (-1.55%) | 23,700 |
16 Jul 2003 | SGD | 19.4 | 19.5 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 21,300 |
15 Jul 2003 | SGD | 19 | 19.5 | 19 | 19.4 | 19.4 | 0.0 (0.0%) | 25,400 |
14 Jul 2003 | SGD | 19.2 | 19.4 | 19.1 | 19.4 | 19.4 | +0.3 (+1.57%) | 25,400 |
11 Jul 2003 | SGD | 18.9 | 19.1 | 18.7 | 19.1 | 19.1 | 0.0 (0.0%) | 12,100 |
10 Jul 2003 | SGD | 18.8 | 19.1 | 18.8 | 19.1 | 19.1 | +0.4 (+2.14%) | 38,600 |
9 Jul 2003 | SGD | 18.8 | 19.1 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 11,700 |
8 Jul 2003 | SGD | 19 | 19.1 | 18.7 | 18.7 | 18.7 | -0.2 (-1.06%) | 19,400 |
7 Jul 2003 | SGD | 18.6 | 19.1 | 18.6 | 18.9 | 18.9 | +0.5 (+2.72%) | 41,900 |
4 Jul 2003 | SGD | 18.5 | 18.5 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 6,300 |
3 Jul 2003 | SGD | 18.6 | 18.8 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 22,300 |
2 Jul 2003 | SGD | 18.5 | 18.5 | 18.3 | 18.4 | 18.4 | +0.1 (+0.55%) | 8,300 |
1 Jul 2003 | SGD | 18.3 | 18.6 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 12,600 |
30 Jun 2003 | SGD | 18.5 | 18.5 | 18.3 | 18.3 | 18.3 | -0.3 (-1.61%) | 14,500 |