Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2003 | SGD | 16.8 | 16.8 | 16.6 | 16.6 | 16.6 | -0.1 (-0.60%) | 660,000 |
14 May 2003 | SGD | 17 | 17 | 16.6 | 16.7 | 16.7 | -0.4 (-2.34%) | 1,129,000 |
13 May 2003 | SGD | 17.2 | 17.2 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 419,000 |
12 May 2003 | SGD | 17 | 17.3 | 17 | 17 | 17 | 0.0 (0.0%) | 775,000 |
9 May 2003 | SGD | 17 | 17.1 | 16.8 | 17 | 17 | -0.1 (-0.58%) | 1,205,000 |
8 May 2003 | SGD | 16.9 | 17.3 | 16.9 | 17.1 | 17.1 | +0.1 (+0.59%) | 1,286,000 |
7 May 2003 | SGD | 17.1 | 17.1 | 16.7 | 17 | 17 | 0.0 (0.0%) | 1,395,000 |
6 May 2003 | SGD | 16.9 | 17.1 | 16.7 | 17 | 17 | +0.1 (+0.59%) | 1,219,000 |
5 May 2003 | SGD | 16.8 | 17 | 16.7 | 16.9 | 16.9 | +0.3 (+1.81%) | 1,198,000 |
2 May 2003 | SGD | 16.4 | 16.8 | 16.4 | 16.6 | 16.6 | +0.1 (+0.61%) | 1,079,000 |
30 Apr 2003 | SGD | 16.4 | 16.5 | 16.2 | 16.5 | 16.5 | +0.2 (+1.23%) | 2,226,000 |
29 Apr 2003 | SGD | 16.2 | 16.8 | 16.1 | 16.3 | 16.3 | +0.3 (+1.88%) | 5,311,000 |
28 Apr 2003 | SGD | 16 | 16.1 | 15.5 | 16 | 16 | 0.0 (0.0%) | 3,019,000 |
25 Apr 2003 | SGD | 16.1 | 16.3 | 15.9 | 16 | 16 | -0.3 (-1.84%) | 1,667,000 |
24 Apr 2003 | SGD | 16.3 | 16.5 | 16 | 16.3 | 16.3 | +0.1 (+0.62%) | 2,809,000 |
23 Apr 2003 | SGD | 16.4 | 16.5 | 16 | 16.2 | 16.2 | -0.3 (-1.82%) | 2,453,000 |
22 Apr 2003 | SGD | 16.5 | 16.7 | 16.3 | 16.5 | 16.5 | 0.0 (0.0%) | 1,074,000 |
21 Apr 2003 | SGD | 16.7 | 16.7 | 16.4 | 16.5 | 16.5 | -0.1 (-0.60%) | 542,000 |
17 Apr 2003 | SGD | 16.7 | 16.8 | 16.6 | 16.6 | 16.6 | -0.1 (-0.60%) | 1,567,000 |
16 Apr 2003 | SGD | 17 | 17.1 | 16.6 | 16.7 | 16.7 | -0.2 (-1.18%) | 1,834,000 |
15 Apr 2003 | SGD | 16.9 | 16.9 | 16.7 | 16.9 | 16.9 | +0.2 (+1.20%) | 910,000 |
14 Apr 2003 | SGD | 17.1 | 17.1 | 16.7 | 16.7 | 16.7 | -0.4 (-2.34%) | 1,013,000 |
11 Apr 2003 | SGD | 17.2 | 17.3 | 17 | 17.1 | 17.1 | -0.4 (-2.29%) | 1,087,000 |
10 Apr 2003 | SGD | 17.4 | 17.6 | 17.3 | 17.5 | 17.5 | +0.1 (+0.57%) | 1,542,000 |
9 Apr 2003 | SGD | 17.7 | 17.7 | 17.4 | 17.4 | 17.4 | -0.2 (-1.14%) | 1,300,000 |
8 Apr 2003 | SGD | 17.6 | 17.8 | 17.6 | 17.6 | 17.6 | -0.2 (-1.12%) | 1,437,000 |
7 Apr 2003 | SGD | 17.6 | 17.9 | 17.4 | 17.8 | 17.8 | +0.2 (+1.14%) | 1,910,000 |
4 Apr 2003 | SGD | 17.8 | 17.8 | 17.3 | 17.6 | 17.6 | -0.2 (-1.12%) | 2,991,000 |
3 Apr 2003 | SGD | 18 | 18 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 967,000 |
2 Apr 2003 | SGD | 17.6 | 17.9 | 17.6 | 17.8 | 17.8 | +0.2 (+1.14%) | 1,400,000 |