Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2003 | SGD | 18.5 | 18.9 | 18.5 | 18.6 | 18.6 | +0.2 (+1.09%) | 27,500 |
26 Jun 2003 | SGD | 18.7 | 18.7 | 18.3 | 18.4 | 18.4 | -0.3 (-1.60%) | 58,800 |
25 Jun 2003 | SGD | 18.8 | 18.9 | 18.7 | 18.7 | 18.7 | -0.1 (-0.53%) | 24,800 |
24 Jun 2003 | SGD | 18.9 | 19 | 18.7 | 18.8 | 18.8 | -0.3 (-1.57%) | 35,600 |
23 Jun 2003 | SGD | 19.5 | 19.6 | 19 | 19.1 | 19.1 | -0.7 (-3.54%) | 41,800 |
20 Jun 2003 | SGD | 19.2 | 19.8 | 19.2 | 19.8 | 19.8 | +0.4 (+2.06%) | 84,100 |
19 Jun 2003 | SGD | 18.9 | 19.4 | 18.9 | 19.4 | 19.4 | +0.5 (+2.65%) | 90,200 |
18 Jun 2003 | SGD | 19 | 19 | 18.7 | 18.9 | 18.9 | 0.0 (0.0%) | 36,200 |
17 Jun 2003 | SGD | 18.7 | 18.9 | 18.7 | 18.9 | 18.9 | +0.5 (+2.72%) | 83,300 |
16 Jun 2003 | SGD | 18.3 | 18.5 | 18.3 | 18.4 | 18.4 | -0.2 (-1.08%) | 19,100 |
13 Jun 2003 | SGD | 18.4 | 18.6 | 18.3 | 18.6 | 18.6 | +0.2 (+1.09%) | 38,000 |
12 Jun 2003 | SGD | 18.3 | 18.4 | 18.1 | 18.4 | 18.4 | +0.5 (+2.79%) | 25,100 |
11 Jun 2003 | SGD | 18.3 | 18.5 | 17.9 | 17.9 | 17.9 | -0.3 (-1.65%) | 44,400 |
10 Jun 2003 | SGD | 18.2 | 18.6 | 18.1 | 18.2 | 18.2 | -0.1 (-0.55%) | 36,600 |
9 Jun 2003 | SGD | 18.3 | 18.7 | 18.2 | 18.3 | 18.3 | -0.1 (-0.54%) | 64,900 |
6 Jun 2003 | SGD | 18.3 | 18.4 | 18.1 | 18.4 | 18.4 | +0.2 (+1.10%) | 52,500 |
5 Jun 2003 | SGD | 18 | 18.4 | 17.9 | 18.2 | 18.2 | +0.5 (+2.82%) | 146,600 |
4 Jun 2003 | SGD | 17.2 | 17.7 | 17.2 | 17.7 | 17.7 | +0.5 (+2.91%) | 78,200 |
3 Jun 2003 | SGD | 17.2 | 17.5 | 17.1 | 17.2 | 17.2 | +0.1 (+0.58%) | 76,100 |
2 Jun 2003 | SGD | 16.9 | 17.3 | 16.9 | 17.1 | 17.1 | +0.3 (+1.79%) | 51,500 |
30 May 2003 | SGD | 16.7 | 16.9 | 16.6 | 16.8 | 16.8 | 0.0 (0.0%) | 31,300 |
29 May 2003 | SGD | 16.9 | 16.9 | 16.5 | 16.8 | 16.8 | -0.1 (-0.59%) | 35,600 |
28 May 2003 | SGD | 16.8 | 16.9 | 16.7 | 16.9 | 16.9 | +0.3 (+1.81%) | 14,900 |
27 May 2003 | SGD | 16.8 | 16.8 | 16.6 | 16.6 | 16.6 | -0.2 (-1.19%) | 10,500 |
26 May 2003 | SGD | 16.7 | 16.9 | 16.7 | 16.8 | 16.8 | +0.2 (+1.20%) | 10,900 |
23 May 2003 | SGD | 16.7 | 16.7 | 16.6 | 16.6 | 16.6 | +0.1 (+0.61%) | 13,800 |
22 May 2003 | SGD | 16.6 | 16.6 | 16.4 | 16.5 | 16.5 | -0.2 (-1.20%) | 10,400 |
21 May 2003 | SGD | 16.5 | 16.7 | 16.2 | 16.7 | 16.7 | +0.2 (+1.21%) | 26,100 |
20 May 2003 | SGD | 16.4 | 16.6 | 16.2 | 16.5 | 16.5 | 0.0 (0.0%) | 29,900 |
19 May 2003 | SGD | 16.6 | 16.6 | 16.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 18,000 |