Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2003 | SGD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 571,000 |
10 Dec 2003 | SGD | 1.29 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 746,000 |
9 Dec 2003 | SGD | 1.3 | 1.31 | 1.29 | 1.29 | 1.29 | -0.01 (-0.77%) | 216,000 |
8 Dec 2003 | SGD | 1.29 | 1.3 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 233,000 |
5 Dec 2003 | SGD | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 137,000 |
4 Dec 2003 | SGD | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 466,000 |
3 Dec 2003 | SGD | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 250,000 |
2 Dec 2003 | SGD | 1.3 | 1.34 | 1.28 | 1.34 | 1.34 | +0.08 (+6.35%) | 3,686,000 |
1 Dec 2003 | SGD | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 1,157,000 |
28 Nov 2003 | SGD | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +0.05 (+4.13%) | 805,000 |
27 Nov 2003 | SGD | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 943,000 |
26 Nov 2003 | SGD | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 754,000 |
24 Nov 2003 | SGD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 622,000 |
21 Nov 2003 | SGD | 1.24 | 1.24 | 1.17 | 1.2 | 1.2 | -0.03 (-2.44%) | 3,886,000 |
20 Nov 2003 | SGD | 1.3 | 1.3 | 1.21 | 1.23 | 1.23 | -0.05 (-3.91%) | 1,142,000 |
19 Nov 2003 | SGD | 1.28 | 1.35 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 10,878,000 |
18 Nov 2003 | SGD | 1.28 | 1.31 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 1,452,000 |
17 Nov 2003 | SGD | 1.31 | 1.34 | 1.3 | 1.32 | 1.32 | -0.01 (-0.75%) | 830,000 |
14 Nov 2003 | SGD | 1.3 | 1.35 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,195,000 |
13 Nov 2003 | SGD | 1.3 | 1.32 | 1.29 | 1.32 | 1.32 | +0.05 (+3.94%) | 2,825,000 |
12 Nov 2003 | SGD | 1.27 | 1.27 | 1.19 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,421,000 |
11 Nov 2003 | SGD | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 681,000 |
10 Nov 2003 | SGD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 789,000 |
7 Nov 2003 | SGD | 1.32 | 1.32 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 1,428,000 |
6 Nov 2003 | SGD | 1.31 | 1.34 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 769,000 |
5 Nov 2003 | SGD | 1.38 | 1.38 | 1.29 | 1.32 | 1.32 | -0.06 (-4.35%) | 2,793,000 |
4 Nov 2003 | SGD | 1.4 | 1.42 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 1,716,000 |
3 Nov 2003 | SGD | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | +0.06 (+4.55%) | 1,114,000 |
31 Oct 2003 | SGD | 1.28 | 1.33 | 1.27 | 1.32 | 1.32 | +0.06 (+4.76%) | 1,174,000 |
30 Oct 2003 | SGD | 1.37 | 1.39 | 1.23 | 1.26 | 1.26 | -0.11 (-8.03%) | 2,985,000 |