Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2003 | SGD | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 827,000 |
8 Dec 2003 | SGD | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 1,513,000 |
5 Dec 2003 | SGD | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 2,285,000 |
4 Dec 2003 | SGD | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | +0.02 (+1.01%) | 7,436,000 |
3 Dec 2003 | SGD | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 2,001,000 |
2 Dec 2003 | SGD | 2.02 | 2.03 | 1.95 | 1.99 | 1.99 | -0.03 (-1.49%) | 2,681,000 |
1 Dec 2003 | SGD | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | +0.05 (+2.54%) | 5,297,000 |
28 Nov 2003 | SGD | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 4,114,000 |
27 Nov 2003 | SGD | 2 | 2 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 3,078,000 |
26 Nov 2003 | SGD | 1.96 | 1.99 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 4,137,000 |
24 Nov 2003 | SGD | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 2,420,000 |
21 Nov 2003 | SGD | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 3,471,000 |
20 Nov 2003 | SGD | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | +0.01 (+0.51%) | 2,949,000 |
19 Nov 2003 | SGD | 1.96 | 2.02 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 10,083,000 |
18 Nov 2003 | SGD | 1.95 | 1.98 | 1.93 | 1.96 | 1.96 | +0.01 (+0.51%) | 4,590,000 |
17 Nov 2003 | SGD | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 4,733,000 |
14 Nov 2003 | SGD | 2 | 2 | 1.97 | 2 | 2 | 0.0 (0.0%) | 1,566,000 |
13 Nov 2003 | SGD | 1.97 | 2 | 1.95 | 2 | 2 | +0.05 (+2.56%) | 5,296,000 |
12 Nov 2003 | SGD | 1.96 | 1.97 | 1.89 | 1.95 | 1.95 | -0.01 (-0.51%) | 4,834,000 |
11 Nov 2003 | SGD | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.03 (-1.51%) | 3,276,000 |
10 Nov 2003 | SGD | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -0.01 (-0.50%) | 2,103,000 |
7 Nov 2003 | SGD | 2.02 | 2.03 | 2 | 2 | 2 | -0.01 (-0.50%) | 3,202,000 |
6 Nov 2003 | SGD | 2.07 | 2.09 | 2 | 2.01 | 2.01 | -0.05 (-2.43%) | 5,594,000 |
5 Nov 2003 | SGD | 2 | 2.07 | 2 | 2.06 | 2.06 | +0.04 (+1.98%) | 13,960,000 |
4 Nov 2003 | SGD | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | +0.07 (+3.59%) | 6,485,000 |
3 Nov 2003 | SGD | 1.94 | 1.96 | 1.94 | 1.95 | 1.95 | +0.02 (+1.04%) | 2,729,000 |
31 Oct 2003 | SGD | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | 0.0 (0.0%) | 3,694,000 |
30 Oct 2003 | SGD | 1.97 | 1.97 | 1.92 | 1.93 | 1.93 | -0.02 (-1.03%) | 4,954,000 |
29 Oct 2003 | SGD | 2 | 2.01 | 1.94 | 1.95 | 1.95 | -0.03 (-1.52%) | 6,091,000 |
28 Oct 2003 | SGD | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 3,076,000 |