Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2003 | SGD | 17.6 | 17.8 | 17.6 | 17.6 | 17.6 | -0.2 (-1.12%) | 2,303,000 |
31 Mar 2003 | SGD | 18.2 | 18.3 | 17.8 | 17.8 | 17.8 | -1.1 (-5.82%) | 1,923,000 |
28 Mar 2003 | SGD | 18.8 | 19 | 18.8 | 18.9 | 18.9 | +0.1 (+0.53%) | 1,045,000 |
27 Mar 2003 | SGD | 18.7 | 19 | 18.7 | 18.8 | 18.8 | +0.1 (+0.53%) | 866,000 |
26 Mar 2003 | SGD | 18.6 | 18.9 | 18.6 | 18.7 | 18.7 | +0.3 (+1.63%) | 1,393,000 |
25 Mar 2003 | SGD | 18.1 | 18.7 | 18 | 18.4 | 18.4 | +0.2 (+1.10%) | 1,398,000 |
24 Mar 2003 | SGD | 18.9 | 19 | 18.1 | 18.2 | 18.2 | -0.5 (-2.67%) | 1,354,000 |
21 Mar 2003 | SGD | 18.3 | 19.1 | 18.3 | 18.7 | 18.7 | +0.2 (+1.08%) | 990,000 |
20 Mar 2003 | SGD | 18.1 | 18.7 | 18.1 | 18.5 | 18.5 | +0.6 (+3.35%) | 1,540,000 |
19 Mar 2003 | SGD | 18 | 18.2 | 17.8 | 17.9 | 17.9 | +0.1 (+0.56%) | 508,000 |
18 Mar 2003 | SGD | 17.6 | 18 | 17.6 | 17.8 | 17.8 | +0.5 (+2.89%) | 851,000 |
17 Mar 2003 | SGD | 17.6 | 17.6 | 17.3 | 17.3 | 17.3 | -0.3 (-1.70%) | 461,000 |
14 Mar 2003 | SGD | 17.5 | 17.6 | 17.3 | 17.6 | 17.6 | +0.4 (+2.33%) | 949,000 |
13 Mar 2003 | SGD | 17.4 | 17.5 | 17.1 | 17.2 | 17.2 | -0.2 (-1.15%) | 871,000 |
12 Mar 2003 | SGD | 17.5 | 17.5 | 17.4 | 17.4 | 17.4 | +0.1 (+0.58%) | 437,000 |
11 Mar 2003 | SGD | 17.4 | 17.5 | 17.3 | 17.3 | 17.3 | 0.0 (0.0%) | 797,000 |
10 Mar 2003 | SGD | 17.6 | 17.7 | 17.3 | 17.3 | 17.3 | -0.3 (-1.70%) | 995,000 |
7 Mar 2003 | SGD | 17.7 | 17.7 | 17.6 | 17.6 | 17.6 | -0.1 (-0.56%) | 515,000 |
6 Mar 2003 | SGD | 17.9 | 17.9 | 17.7 | 17.7 | 17.7 | -0.2 (-1.12%) | 967,000 |
5 Mar 2003 | SGD | 18 | 18 | 17.8 | 17.9 | 17.9 | -0.2 (-1.10%) | 966,000 |
4 Mar 2003 | SGD | 18.3 | 18.3 | 18.1 | 18.1 | 18.1 | -0.1 (-0.55%) | 369,000 |
3 Mar 2003 | SGD | 18.2 | 18.3 | 18.2 | 18.2 | 18.2 | 0.0 (0.0%) | 633,000 |
28 Feb 2003 | SGD | 18.2 | 18.2 | 18 | 18.2 | 18.2 | +0.1 (+0.55%) | 682,000 |
27 Feb 2003 | SGD | 18.2 | 18.2 | 18.1 | 18.1 | 18.1 | -0.2 (-1.09%) | 527,000 |
26 Feb 2003 | SGD | 18.2 | 18.3 | 18.2 | 18.3 | 18.3 | +0.1 (+0.55%) | 225,000 |
25 Feb 2003 | SGD | 18.1 | 18.2 | 18.1 | 18.2 | 18.2 | +0.1 (+0.55%) | 198,000 |
24 Feb 2003 | SGD | 18.2 | 18.2 | 18.1 | 18.1 | 18.1 | 0.0 (0.0%) | 230,000 |
21 Feb 2003 | SGD | 18.1 | 18.2 | 18 | 18.1 | 18.1 | 0.0 (0.0%) | 369,000 |
20 Feb 2003 | SGD | 18.3 | 18.4 | 18.1 | 18.1 | 18.1 | -0.3 (-1.63%) | 666,000 |
19 Feb 2003 | SGD | 18.3 | 18.4 | 18.2 | 18.4 | 18.4 | +0.2 (+1.10%) | 675,000 |