Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2003 | SGD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 147,000 |
9 Dec 2003 | SGD | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 868,000 |
8 Dec 2003 | SGD | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 532,000 |
5 Dec 2003 | SGD | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 568,000 |
4 Dec 2003 | SGD | 0.455 | 0.455 | 0.435 | 0.44 | 0.44 | -0.02 (-4.35%) | 421,000 |
3 Dec 2003 | SGD | 0.455 | 0.465 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 365,000 |
2 Dec 2003 | SGD | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 355,000 |
1 Dec 2003 | SGD | 0.465 | 0.47 | 0.445 | 0.465 | 0.465 | +0.005 (+1.09%) | 803,000 |
28 Nov 2003 | SGD | 0.44 | 0.46 | 0.435 | 0.46 | 0.46 | +0.025 (+5.75%) | 922,000 |
27 Nov 2003 | SGD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.025 (+6.10%) | 826,000 |
26 Nov 2003 | SGD | 0.395 | 0.415 | 0.395 | 0.41 | 0.41 | +0.02 (+5.13%) | 729,000 |
24 Nov 2003 | SGD | 0.395 | 0.395 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 448,000 |
21 Nov 2003 | SGD | 0.405 | 0.405 | 0.39 | 0.395 | 0.395 | -0.01 (-2.47%) | 850,000 |
20 Nov 2003 | SGD | 0.42 | 0.42 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 742,000 |
19 Nov 2003 | SGD | 0.435 | 0.435 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 843,000 |
18 Nov 2003 | SGD | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 633,000 |
17 Nov 2003 | SGD | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 995,000 |
14 Nov 2003 | SGD | 0.465 | 0.465 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 900,000 |
13 Nov 2003 | SGD | 0.475 | 0.48 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 2,072,000 |
12 Nov 2003 | SGD | 0.45 | 0.47 | 0.43 | 0.47 | 0.47 | +0.02 (+4.44%) | 2,694,000 |
11 Nov 2003 | SGD | 0.455 | 0.455 | 0.445 | 0.45 | 0.45 | -0.01 (-2.17%) | 3,217,000 |
10 Nov 2003 | SGD | 0.47 | 0.475 | 0.455 | 0.46 | 0.46 | -0.015 (-3.16%) | 1,501,000 |
7 Nov 2003 | SGD | 0.485 | 0.49 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 2,796,000 |
6 Nov 2003 | SGD | 0.495 | 0.505 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 5,817,000 |
5 Nov 2003 | SGD | 0.505 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 1,996,000 |
4 Nov 2003 | SGD | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 2,065,000 |
3 Nov 2003 | SGD | 0.5 | 0.52 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 2,244,000 |
31 Oct 2003 | SGD | 0.505 | 0.52 | 0.48 | 0.5 | 0.5 | -0.02 (-3.85%) | 6,402,000 |
30 Oct 2003 | SGD | 0.535 | 0.545 | 0.505 | 0.52 | 0.52 | -0.01 (-1.89%) | 2,269,000 |
29 Oct 2003 | SGD | 0.565 | 0.575 | 0.53 | 0.53 | 0.53 | -0.025 (-4.50%) | 6,399,000 |