Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2003 | SGD | 0.55 | 0.56 | 0.55 | 0.555 | 0.555 | +0.01 (+1.83%) | 2,126,000 |
27 Oct 2003 | SGD | 0.56 | 0.56 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 3,325,000 |
23 Oct 2003 | SGD | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | -0.015 (-2.65%) | 3,774,000 |
22 Oct 2003 | SGD | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 2,057,000 |
21 Oct 2003 | SGD | 0.595 | 0.6 | 0.56 | 0.575 | 0.575 | -0.015 (-2.54%) | 3,711,000 |
20 Oct 2003 | SGD | 0.57 | 0.6 | 0.565 | 0.59 | 0.59 | +0.02 (+3.51%) | 10,376,000 |
17 Oct 2003 | SGD | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 14,650,000 |
16 Oct 2003 | SGD | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | +0.06 (+12%) | 26,819,000 |
15 Oct 2003 | SGD | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | +0.015 (+3.09%) | 4,648,000 |
14 Oct 2003 | SGD | 0.505 | 0.505 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 2,431,000 |
13 Oct 2003 | SGD | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 6,627,000 |
10 Oct 2003 | SGD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 4,118,000 |
9 Oct 2003 | SGD | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 663,000 |
8 Oct 2003 | SGD | 0.47 | 0.485 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 1,235,000 |
7 Oct 2003 | SGD | 0.485 | 0.485 | 0.465 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,085,000 |
6 Oct 2003 | SGD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,337,000 |
3 Oct 2003 | SGD | 0.465 | 0.485 | 0.465 | 0.485 | 0.485 | +0.02 (+4.30%) | 3,185,000 |
2 Oct 2003 | SGD | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 1,238,000 |
1 Oct 2003 | SGD | 0.46 | 0.475 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 2,383,000 |
30 Sep 2003 | SGD | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 1,129,000 |
29 Sep 2003 | SGD | 0.47 | 0.475 | 0.465 | 0.465 | 0.465 | -0.01 (-2.11%) | 914,000 |
26 Sep 2003 | SGD | 0.475 | 0.475 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 1,612,000 |
25 Sep 2003 | SGD | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,590,000 |
24 Sep 2003 | SGD | 0.475 | 0.49 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 2,194,000 |
23 Sep 2003 | SGD | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 1,467,000 |
22 Sep 2003 | SGD | 0.48 | 0.495 | 0.46 | 0.465 | 0.465 | -0.015 (-3.12%) | 2,896,000 |
19 Sep 2003 | SGD | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.025 (-4.95%) | 2,652,000 |
18 Sep 2003 | SGD | 0.505 | 0.515 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 3,070,000 |
17 Sep 2003 | SGD | 0.495 | 0.515 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 10,138,000 |
16 Sep 2003 | SGD | 0.465 | 0.495 | 0.465 | 0.485 | 0.485 | +0.025 (+5.43%) | 8,054,000 |