| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2003 | SGD | 19.7 | 19.9 | 19.6 | 19.6 | 19.6 | -0.1 (-0.51%) | 1,607,000 |
| 31 Oct 2003 | SGD | 20 | 20 | 19.6 | 19.7 | 19.7 | -0.1 (-0.51%) | 766,000 |
| 30 Oct 2003 | SGD | 20 | 20 | 19.7 | 19.8 | 19.8 | -0.3 (-1.49%) | 1,530,000 |
| 29 Oct 2003 | SGD | 20.4 | 20.4 | 20.1 | 20.1 | 20.1 | 0.0 (0.0%) | 508,000 |
| 28 Oct 2003 | SGD | 20.1 | 20.2 | 20.1 | 20.1 | 20.1 | +0.1 (+0.50%) | 629,000 |
| 27 Oct 2003 | SGD | 20 | 20.2 | 19.9 | 20 | 20 | +0.2 (+1.01%) | 1,011,000 |
| 23 Oct 2003 | SGD | 20.1 | 20.2 | 19.8 | 19.8 | 19.8 | -0.6 (-2.94%) | 1,693,000 |
| 22 Oct 2003 | SGD | 20.5 | 20.8 | 20.4 | 20.4 | 20.4 | -0.2 (-0.97%) | 855,000 |
| 21 Oct 2003 | SGD | 20.5 | 20.7 | 20.3 | 20.6 | 20.6 | +0.3 (+1.48%) | 995,000 |
| 20 Oct 2003 | SGD | 20.2 | 20.5 | 20.1 | 20.3 | 20.3 | +0.1 (+0.50%) | 847,000 |
| 17 Oct 2003 | SGD | 20.1 | 20.5 | 20.1 | 20.2 | 20.2 | +0.1 (+0.50%) | 792,000 |
| 16 Oct 2003 | SGD | 20.1 | 20.2 | 19.9 | 20.1 | 20.1 | +0.1 (+0.50%) | 1,241,000 |
| 15 Oct 2003 | SGD | 20 | 20.3 | 20 | 20 | 20 | +0.2 (+1.01%) | 609,000 |
| 14 Oct 2003 | SGD | 20.1 | 20.2 | 19.8 | 19.8 | 19.8 | -0.1 (-0.50%) | 1,601,000 |
| 13 Oct 2003 | SGD | 20.1 | 20.2 | 19.8 | 19.9 | 19.9 | +0.1 (+0.51%) | 2,025,000 |
| 10 Oct 2003 | SGD | 20.5 | 20.9 | 19.8 | 19.8 | 19.8 | -0.5 (-2.46%) | 1,738,000 |
| 9 Oct 2003 | SGD | 20 | 20.4 | 20 | 20.3 | 20.3 | +0.3 (+1.50%) | 1,837,000 |
| 8 Oct 2003 | SGD | 20 | 20.1 | 19.8 | 20 | 20 | -0.1 (-0.50%) | 699,000 |
| 7 Oct 2003 | SGD | 19.9 | 20.2 | 19.7 | 20.1 | 20.1 | +0.2 (+1.01%) | 2,260,000 |
| 6 Oct 2003 | SGD | 19 | 20 | 19 | 19.9 | 19.9 | +1.2 (+6.42%) | 6,772,000 |
| 3 Oct 2003 | SGD | 18.6 | 18.9 | 18.6 | 18.7 | 18.7 | +0.3 (+1.63%) | 2,008,000 |
| 2 Oct 2003 | SGD | 18.5 | 18.6 | 18.4 | 18.4 | 18.4 | +0.2 (+1.10%) | 1,005,000 |
| 1 Oct 2003 | SGD | 18.3 | 18.4 | 18.2 | 18.2 | 18.2 | -0.1 (-0.55%) | 376,000 |
| 30 Sep 2003 | SGD | 18.6 | 18.6 | 18.3 | 18.3 | 18.3 | -0.1 (-0.54%) | 705,000 |
| 29 Sep 2003 | SGD | 18.4 | 18.5 | 18.3 | 18.4 | 18.4 | +0.1 (+0.55%) | 409,000 |
| 26 Sep 2003 | SGD | 18.5 | 18.5 | 18.2 | 18.3 | 18.3 | -0.3 (-1.61%) | 337,000 |
| 25 Sep 2003 | SGD | 18 | 18.7 | 18 | 18.6 | 18.6 | +0.4 (+2.20%) | 2,466,000 |
| 24 Sep 2003 | SGD | 17.7 | 18.2 | 17.7 | 18.2 | 18.2 | +0.5 (+2.82%) | 1,051,000 |
| 23 Sep 2003 | SGD | 17.8 | 17.9 | 17.6 | 17.7 | 17.7 | -0.2 (-1.12%) | 933,000 |
| 22 Sep 2003 | SGD | 18 | 18 | 17.7 | 17.9 | 17.9 | 0.0 (0.0%) | 1,124,000 |
