Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2003 | SGD | 17.2 | 17.4 | 17.1 | 17.2 | 17.2 | +0.3 (+1.78%) | 1,175,000 |
7 Jul 2003 | SGD | 16.7 | 17.1 | 16.7 | 16.9 | 16.9 | +0.3 (+1.81%) | 1,254,000 |
4 Jul 2003 | SGD | 16.6 | 16.8 | 16.5 | 16.6 | 16.6 | -0.2 (-1.19%) | 553,000 |
3 Jul 2003 | SGD | 16.7 | 16.8 | 16.6 | 16.8 | 16.8 | +0.4 (+2.44%) | 1,637,000 |
2 Jul 2003 | SGD | 16.4 | 16.5 | 16.3 | 16.4 | 16.4 | 0.0 (0.0%) | 621,000 |
1 Jul 2003 | SGD | 16.3 | 16.5 | 16.2 | 16.4 | 16.4 | +0.3 (+1.86%) | 869,000 |
30 Jun 2003 | SGD | 16.2 | 16.5 | 16.1 | 16.1 | 16.1 | -0.1 (-0.62%) | 1,050,000 |
27 Jun 2003 | SGD | 16.4 | 16.7 | 16.2 | 16.2 | 16.2 | 0.0 (0.0%) | 1,462,000 |
26 Jun 2003 | SGD | 16.2 | 16.3 | 16.1 | 16.2 | 16.2 | 0.0 (0.0%) | 813,000 |
25 Jun 2003 | SGD | 16.3 | 16.4 | 16.2 | 16.2 | 16.2 | +0.1 (+0.62%) | 621,000 |
24 Jun 2003 | SGD | 16.2 | 16.5 | 16.1 | 16.1 | 16.1 | -0.3 (-1.83%) | 1,721,000 |
23 Jun 2003 | SGD | 16.8 | 16.9 | 16.4 | 16.4 | 16.4 | -0.4 (-2.38%) | 486,000 |
20 Jun 2003 | SGD | 16.3 | 16.8 | 16.3 | 16.8 | 16.8 | +0.3 (+1.82%) | 1,211,000 |
19 Jun 2003 | SGD | 16.3 | 16.5 | 16.3 | 16.5 | 16.5 | +0.4 (+2.48%) | 692,000 |
18 Jun 2003 | SGD | 16.3 | 16.6 | 16.1 | 16.1 | 16.1 | -0.1 (-0.62%) | 1,484,000 |
17 Jun 2003 | SGD | 16.4 | 16.6 | 16.2 | 16.2 | 16.2 | +0.1 (+0.62%) | 1,500,000 |
16 Jun 2003 | SGD | 16.2 | 16.2 | 16 | 16.1 | 16.1 | -0.2 (-1.23%) | 530,000 |
13 Jun 2003 | SGD | 16.2 | 16.3 | 16 | 16.3 | 16.3 | +0.3 (+1.88%) | 482,000 |
12 Jun 2003 | SGD | 16.2 | 16.2 | 15.9 | 16 | 16 | +0.1 (+0.63%) | 765,000 |
11 Jun 2003 | SGD | 16.5 | 16.6 | 15.9 | 15.9 | 15.9 | -0.4 (-2.45%) | 1,707,000 |
10 Jun 2003 | SGD | 16.4 | 16.6 | 16.3 | 16.3 | 16.3 | -0.2 (-1.21%) | 2,080,000 |
9 Jun 2003 | SGD | 16 | 16.6 | 16 | 16.5 | 16.5 | +0.6 (+3.77%) | 2,376,000 |
6 Jun 2003 | SGD | 15.8 | 16.1 | 15.8 | 15.9 | 15.9 | +0.1 (+0.63%) | 1,115,000 |
5 Jun 2003 | SGD | 16 | 16.1 | 15.8 | 15.8 | 15.8 | +0.3 (+1.94%) | 2,985,000 |
4 Jun 2003 | SGD | 15.4 | 15.5 | 15.3 | 15.5 | 15.5 | +0.3 (+1.97%) | 1,305,000 |
3 Jun 2003 | SGD | 15.3 | 15.5 | 15.2 | 15.2 | 15.2 | -0.2 (-1.30%) | 782,000 |
2 Jun 2003 | SGD | 15.3 | 15.5 | 15.2 | 15.4 | 15.4 | +0.3 (+1.99%) | 1,552,000 |
30 May 2003 | SGD | 15 | 15.3 | 14.9 | 15.1 | 15.1 | +0.2 (+1.34%) | 867,000 |
29 May 2003 | SGD | 15 | 15.1 | 14.9 | 14.9 | 14.9 | -0.2 (-1.32%) | 824,000 |
28 May 2003 | SGD | 15.1 | 15.3 | 15.1 | 15.1 | 15.1 | +0.2 (+1.34%) | 2,060,000 |