Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2003 | SGD | 2 | 2 | 1.94 | 1.95 | 1.95 | -0.04 (-2.01%) | 3,461,000 |
23 Oct 2003 | SGD | 2.01 | 2.01 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 4,926,000 |
22 Oct 2003 | SGD | 2.03 | 2.03 | 2 | 2 | 2 | -0.03 (-1.48%) | 4,226,000 |
21 Oct 2003 | SGD | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -0.02 (-0.98%) | 2,589,000 |
20 Oct 2003 | SGD | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 2,732,000 |
17 Oct 2003 | SGD | 2.04 | 2.07 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 2,833,000 |
16 Oct 2003 | SGD | 2.04 | 2.06 | 2.02 | 2.06 | 2.06 | +0.02 (+0.98%) | 3,165,000 |
15 Oct 2003 | SGD | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 3,125,000 |
14 Oct 2003 | SGD | 2.04 | 2.05 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 4,980,000 |
13 Oct 2003 | SGD | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | -0.01 (-0.49%) | 4,743,000 |
10 Oct 2003 | SGD | 2.05 | 2.08 | 2.02 | 2.06 | 2.06 | +0.03 (+1.48%) | 11,182,000 |
9 Oct 2003 | SGD | 1.98 | 2.04 | 1.97 | 2.03 | 2.03 | +0.06 (+3.05%) | 16,026,000 |
8 Oct 2003 | SGD | 1.97 | 1.98 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 8,396,000 |
7 Oct 2003 | SGD | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 7,000,000 |
6 Oct 2003 | SGD | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | +0.06 (+3.17%) | 8,145,000 |
3 Oct 2003 | SGD | 1.94 | 2 | 1.88 | 1.89 | 1.89 | -0.03 (-1.56%) | 7,904,000 |
2 Oct 2003 | SGD | 1.9 | 1.94 | 1.9 | 1.92 | 1.92 | +0.03 (+1.59%) | 5,602,000 |
1 Oct 2003 | SGD | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | +0.02 (+1.07%) | 2,188,000 |
30 Sep 2003 | SGD | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 3,295,000 |
29 Sep 2003 | SGD | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 4,033,000 |
26 Sep 2003 | SGD | 1.88 | 1.88 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 3,205,000 |
25 Sep 2003 | SGD | 1.86 | 1.9 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 6,304,000 |
24 Sep 2003 | SGD | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 5,716,000 |
23 Sep 2003 | SGD | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | 0.0 (0.0%) | 1,409,000 |
22 Sep 2003 | SGD | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | -0.02 (-1.08%) | 3,345,000 |
19 Sep 2003 | SGD | 1.87 | 1.9 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 6,753,000 |
18 Sep 2003 | SGD | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -0.02 (-1.06%) | 4,003,000 |
17 Sep 2003 | SGD | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 2,926,000 |
16 Sep 2003 | SGD | 1.89 | 1.9 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,970,000 |
15 Sep 2003 | SGD | 1.9 | 1.9 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 1,477,000 |