Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2003 | SGD | 18.1 | 18.3 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 1,155,000 |
18 Sep 2003 | SGD | 18.1 | 18.2 | 18 | 18 | 18 | 0.0 (0.0%) | 461,000 |
17 Sep 2003 | SGD | 18.2 | 18.5 | 18 | 18 | 18 | 0.0 (0.0%) | 1,950,000 |
16 Sep 2003 | SGD | 18 | 18.1 | 18 | 18 | 18 | 0.0 (0.0%) | 558,000 |
15 Sep 2003 | SGD | 18.1 | 18.1 | 17.9 | 18 | 18 | -0.1 (-0.55%) | 579,000 |
12 Sep 2003 | SGD | 18.3 | 18.4 | 18 | 18.1 | 18.1 | -0.2 (-1.09%) | 904,000 |
11 Sep 2003 | SGD | 17.8 | 18.3 | 17.8 | 18.3 | 18.3 | +0.4 (+2.23%) | 1,381,000 |
10 Sep 2003 | SGD | 18.1 | 18.3 | 17.7 | 17.9 | 17.9 | -0.2 (-1.10%) | 2,342,000 |
9 Sep 2003 | SGD | 18.5 | 18.5 | 18.1 | 18.1 | 18.1 | -0.3 (-1.63%) | 1,400,000 |
8 Sep 2003 | SGD | 18.6 | 18.6 | 18.4 | 18.4 | 18.4 | -0.2 (-1.08%) | 1,755,000 |
5 Sep 2003 | SGD | 18.7 | 18.8 | 18.5 | 18.6 | 18.6 | 0.0 (0.0%) | 1,085,000 |
4 Sep 2003 | SGD | 18.6 | 18.6 | 18.4 | 18.6 | 18.6 | +0.1 (+0.54%) | 1,260,000 |
3 Sep 2003 | SGD | 18.6 | 18.7 | 18.4 | 18.5 | 18.5 | 0.0 (0.0%) | 1,261,000 |
2 Sep 2003 | SGD | 18.7 | 18.7 | 18.4 | 18.5 | 18.5 | -0.1 (-0.54%) | 1,923,000 |
1 Sep 2003 | SGD | 18.8 | 19 | 18.6 | 18.6 | 18.6 | -0.1 (-0.53%) | 1,580,000 |
29 Aug 2003 | SGD | 18.9 | 18.9 | 18.6 | 18.7 | 18.7 | -0.1 (-0.53%) | 880,000 |
28 Aug 2003 | SGD | 18.8 | 19 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 853,000 |
27 Aug 2003 | SGD | 19 | 19.1 | 18.6 | 18.9 | 18.9 | +0.1 (+0.53%) | 1,016,000 |
26 Aug 2003 | SGD | 19 | 19 | 18.8 | 18.8 | 18.8 | -0.3 (-1.57%) | 634,000 |
25 Aug 2003 | SGD | 19.4 | 19.4 | 19.1 | 19.1 | 19.1 | -0.3 (-1.55%) | 444,000 |
22 Aug 2003 | SGD | 19.6 | 19.6 | 19.3 | 19.4 | 19.4 | -0.1 (-0.51%) | 619,000 |
21 Aug 2003 | SGD | 19.6 | 19.8 | 19.5 | 19.5 | 19.5 | -0.1 (-0.51%) | 676,000 |
20 Aug 2003 | SGD | 19.7 | 19.8 | 19.4 | 19.6 | 19.6 | -0.1 (-0.51%) | 750,000 |
19 Aug 2003 | SGD | 19.7 | 19.9 | 19.7 | 19.7 | 19.7 | +0.2 (+1.03%) | 2,234,000 |
18 Aug 2003 | SGD | 19.3 | 19.5 | 19.3 | 19.5 | 19.5 | +0.2 (+1.04%) | 915,000 |
15 Aug 2003 | SGD | 19.2 | 19.4 | 19 | 19.3 | 19.3 | +0.3 (+1.58%) | 731,000 |
14 Aug 2003 | SGD | 19 | 19.3 | 19 | 19 | 19 | 0.0 (0.0%) | 1,870,000 |
13 Aug 2003 | SGD | 18.9 | 19.1 | 18.9 | 19 | 19 | +0.2 (+1.06%) | 686,000 |
12 Aug 2003 | SGD | 18.8 | 19 | 18.8 | 18.8 | 18.8 | 0.0 (0.0%) | 544,000 |
11 Aug 2003 | SGD | 18.7 | 18.9 | 18.6 | 18.8 | 18.8 | +0.1 (+0.53%) | 689,000 |