Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2003 | SGD | 18.7 | 18.8 | 18.6 | 18.7 | 18.7 | -0.1 (-0.53%) | 375,000 |
7 Aug 2003 | SGD | 18.7 | 18.9 | 18.6 | 18.8 | 18.8 | +0.2 (+1.08%) | 475,000 |
6 Aug 2003 | SGD | 18.5 | 18.8 | 18.4 | 18.6 | 18.6 | 0.0 (0.0%) | 443,000 |
5 Aug 2003 | SGD | 19 | 19 | 18.6 | 18.6 | 18.6 | -0.5 (-2.62%) | 781,000 |
4 Aug 2003 | SGD | 18.8 | 19.1 | 18.8 | 19.1 | 19.1 | +0.3 (+1.60%) | 572,000 |
1 Aug 2003 | SGD | 19 | 19 | 18.8 | 18.8 | 18.8 | -0.1 (-0.53%) | 565,000 |
31 Jul 2003 | SGD | 19.4 | 19.4 | 18.8 | 18.9 | 18.9 | -0.6 (-3.08%) | 1,059,000 |
30 Jul 2003 | SGD | 19.3 | 19.5 | 19.3 | 19.5 | 19.5 | +0.2 (+1.04%) | 516,000 |
29 Jul 2003 | SGD | 19.4 | 19.5 | 19.3 | 19.3 | 19.3 | -0.1 (-0.52%) | 672,000 |
28 Jul 2003 | SGD | 19.3 | 19.5 | 19.3 | 19.4 | 19.4 | +0.2 (+1.04%) | 567,000 |
25 Jul 2003 | SGD | 18.8 | 19.2 | 18.8 | 19.2 | 19.2 | +0.2 (+1.05%) | 344,000 |
24 Jul 2003 | SGD | 19 | 19 | 18.9 | 19 | 19 | +0.2 (+1.06%) | 240,000 |
23 Jul 2003 | SGD | 19 | 19.1 | 18.8 | 18.8 | 18.8 | -0.1 (-0.53%) | 339,000 |
22 Jul 2003 | SGD | 19.3 | 19.3 | 18.8 | 18.9 | 18.9 | -0.4 (-2.07%) | 634,000 |
21 Jul 2003 | SGD | 19.4 | 19.6 | 19.3 | 19.3 | 19.3 | 0.0 (0.0%) | 498,000 |
18 Jul 2003 | SGD | 19.1 | 19.3 | 19.1 | 19.3 | 19.3 | +0.1 (+0.52%) | 319,000 |
17 Jul 2003 | SGD | 19.3 | 19.4 | 19.1 | 19.2 | 19.2 | -0.1 (-0.52%) | 1,027,000 |
16 Jul 2003 | SGD | 19.5 | 19.6 | 19.3 | 19.3 | 19.3 | -0.1 (-0.52%) | 686,000 |
15 Jul 2003 | SGD | 19.5 | 19.5 | 19.2 | 19.4 | 19.4 | +0.1 (+0.52%) | 1,010,000 |
14 Jul 2003 | SGD | 19.1 | 19.4 | 19.1 | 19.3 | 19.3 | +0.2 (+1.05%) | 1,327,000 |
11 Jul 2003 | SGD | 18.9 | 19.1 | 18.8 | 19.1 | 19.1 | +0.1 (+0.53%) | 781,000 |
10 Jul 2003 | SGD | 18.7 | 19.1 | 18.7 | 19 | 19 | +0.3 (+1.60%) | 1,259,000 |
9 Jul 2003 | SGD | 18.7 | 19 | 18.7 | 18.7 | 18.7 | 0.0 (0.0%) | 1,028,000 |
8 Jul 2003 | SGD | 19.1 | 19.2 | 18.7 | 18.7 | 18.7 | -0.1 (-0.53%) | 782,000 |
7 Jul 2003 | SGD | 18.6 | 19.2 | 18.6 | 18.8 | 18.8 | +0.3 (+1.62%) | 1,826,000 |
4 Jul 2003 | SGD | 18.5 | 18.6 | 18.4 | 18.5 | 18.5 | +0.1 (+0.54%) | 237,000 |
3 Jul 2003 | SGD | 18.6 | 18.8 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 818,000 |
2 Jul 2003 | SGD | 18.4 | 18.5 | 18.3 | 18.4 | 18.4 | +0.2 (+1.10%) | 446,000 |
1 Jul 2003 | SGD | 18.3 | 18.6 | 18.2 | 18.2 | 18.2 | -0.1 (-0.55%) | 993,000 |
30 Jun 2003 | SGD | 18.6 | 18.6 | 18.3 | 18.3 | 18.3 | -0.4 (-2.14%) | 1,120,000 |