Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2003 | SGD | 18.5 | 18.9 | 18.5 | 18.7 | 18.7 | +0.4 (+2.19%) | 850,000 |
26 Jun 2003 | SGD | 18.5 | 18.6 | 18.2 | 18.3 | 18.3 | -0.3 (-1.61%) | 1,168,000 |
25 Jun 2003 | SGD | 18.6 | 18.9 | 18.6 | 18.6 | 18.6 | -0.2 (-1.06%) | 585,000 |
24 Jun 2003 | SGD | 18.8 | 19 | 18.6 | 18.8 | 18.8 | -0.2 (-1.05%) | 1,098,000 |
23 Jun 2003 | SGD | 19.5 | 19.6 | 19 | 19 | 19 | -0.7 (-3.55%) | 1,041,000 |
20 Jun 2003 | SGD | 19.3 | 19.8 | 19.2 | 19.7 | 19.7 | +0.2 (+1.03%) | 1,597,000 |
19 Jun 2003 | SGD | 18.9 | 19.5 | 18.9 | 19.5 | 19.5 | +0.5 (+2.63%) | 1,776,000 |
18 Jun 2003 | SGD | 19 | 19 | 18.8 | 19 | 19 | 0.0 (0.0%) | 629,000 |
17 Jun 2003 | SGD | 18.9 | 19 | 18.8 | 19 | 19 | +0.5 (+2.70%) | 899,000 |
16 Jun 2003 | SGD | 18.4 | 18.6 | 18.3 | 18.5 | 18.5 | -0.1 (-0.54%) | 522,000 |
13 Jun 2003 | SGD | 18.5 | 18.6 | 18.4 | 18.6 | 18.6 | +0.1 (+0.54%) | 730,000 |
12 Jun 2003 | SGD | 18.2 | 18.5 | 18.1 | 18.5 | 18.5 | +0.6 (+3.35%) | 683,000 |
11 Jun 2003 | SGD | 18.4 | 18.5 | 17.9 | 17.9 | 17.9 | -0.2 (-1.10%) | 1,147,000 |
10 Jun 2003 | SGD | 18.2 | 18.6 | 18.1 | 18.1 | 18.1 | -0.3 (-1.63%) | 1,869,000 |
9 Jun 2003 | SGD | 18.4 | 18.7 | 18.3 | 18.4 | 18.4 | 0.0 (0.0%) | 2,666,000 |
6 Jun 2003 | SGD | 18.4 | 18.4 | 18.1 | 18.4 | 18.4 | +0.1 (+0.55%) | 1,427,000 |
5 Jun 2003 | SGD | 17.9 | 18.4 | 17.9 | 18.3 | 18.3 | +0.6 (+3.39%) | 3,434,000 |
4 Jun 2003 | SGD | 17.2 | 17.7 | 17.2 | 17.7 | 17.7 | +0.6 (+3.51%) | 2,645,000 |
3 Jun 2003 | SGD | 17.2 | 17.5 | 17.1 | 17.1 | 17.1 | 0.0 (0.0%) | 2,403,000 |
2 Jun 2003 | SGD | 16.8 | 17.3 | 16.8 | 17.1 | 17.1 | +0.4 (+2.40%) | 2,093,000 |
30 May 2003 | SGD | 16.8 | 16.9 | 16.6 | 16.7 | 16.7 | -0.1 (-0.60%) | 1,784,000 |
29 May 2003 | SGD | 16.8 | 16.9 | 16.4 | 16.8 | 16.8 | 0.0 (0.0%) | 2,839,000 |
28 May 2003 | SGD | 16.9 | 16.9 | 16.7 | 16.8 | 16.8 | +0.1 (+0.60%) | 1,061,000 |
27 May 2003 | SGD | 16.7 | 16.8 | 16.6 | 16.7 | 16.7 | 0.0 (0.0%) | 481,000 |
26 May 2003 | SGD | 16.7 | 16.9 | 16.7 | 16.7 | 16.7 | +0.1 (+0.60%) | 813,000 |
23 May 2003 | SGD | 16.6 | 16.7 | 16.6 | 16.6 | 16.6 | 0.0 (0.0%) | 1,174,000 |
22 May 2003 | SGD | 16.5 | 16.7 | 16.4 | 16.6 | 16.6 | +0.1 (+0.61%) | 916,000 |
21 May 2003 | SGD | 16.6 | 16.6 | 16.2 | 16.5 | 16.5 | 0.0 (0.0%) | 981,000 |
20 May 2003 | SGD | 16.2 | 16.6 | 16.2 | 16.5 | 16.5 | +0.1 (+0.61%) | 843,000 |
19 May 2003 | SGD | 16.6 | 16.6 | 16.4 | 16.4 | 16.4 | -0.2 (-1.20%) | 369,000 |