Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2003 | SGD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 1,243,000 |
29 Aug 2003 | SGD | 0.865 | 0.87 | 0.845 | 0.865 | 0.865 | +0.015 (+1.76%) | 1,670,000 |
28 Aug 2003 | SGD | 0.855 | 0.875 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 1,452,000 |
27 Aug 2003 | SGD | 0.895 | 0.905 | 0.855 | 0.855 | 0.855 | -0.03 (-3.39%) | 5,248,000 |
26 Aug 2003 | SGD | 0.9 | 0.905 | 0.865 | 0.885 | 0.885 | -0.005 (-0.56%) | 2,409,000 |
25 Aug 2003 | SGD | 0.895 | 0.91 | 0.89 | 0.89 | 0.89 | +0.005 (+0.56%) | 2,301,000 |
22 Aug 2003 | SGD | 0.9 | 0.9 | 0.885 | 0.885 | 0.885 | -0.015 (-1.67%) | 1,234,000 |
21 Aug 2003 | SGD | 0.9 | 0.915 | 0.895 | 0.9 | 0.9 | 0.0 (0.0%) | 3,797,000 |
20 Aug 2003 | SGD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,746,000 |
19 Aug 2003 | SGD | 0.945 | 0.95 | 0.88 | 0.89 | 0.89 | -0.045 (-4.81%) | 3,647,000 |
18 Aug 2003 | SGD | 0.905 | 0.935 | 0.905 | 0.935 | 0.935 | +0.035 (+3.89%) | 3,956,000 |
15 Aug 2003 | SGD | 0.89 | 0.905 | 0.885 | 0.9 | 0.9 | +0.015 (+1.69%) | 3,566,000 |
14 Aug 2003 | SGD | 0.875 | 0.92 | 0.875 | 0.885 | 0.885 | +0.025 (+2.91%) | 6,332,000 |
13 Aug 2003 | SGD | 0.83 | 0.87 | 0.815 | 0.86 | 0.86 | +0.04 (+4.88%) | 7,444,000 |
12 Aug 2003 | SGD | 0.8 | 0.825 | 0.795 | 0.82 | 0.82 | +0.03 (+3.80%) | 3,090,000 |
11 Aug 2003 | SGD | 0.79 | 0.81 | 0.785 | 0.79 | 0.79 | +0.01 (+1.28%) | 2,296,000 |
8 Aug 2003 | SGD | 0.8 | 0.805 | 0.775 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,136,000 |
7 Aug 2003 | SGD | 0.78 | 0.825 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 5,118,000 |
6 Aug 2003 | SGD | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,806,000 |
5 Aug 2003 | SGD | 0.8 | 0.81 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 3,308,000 |
4 Aug 2003 | SGD | 0.82 | 0.83 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,557,000 |
1 Aug 2003 | SGD | 0.75 | 0.84 | 0.75 | 0.82 | 0.82 | +0.08 (+10.81%) | 12,559,000 |
31 Jul 2003 | SGD | 0.73 | 0.755 | 0.73 | 0.74 | 0.74 | +0.025 (+3.50%) | 7,016,000 |
30 Jul 2003 | SGD | 0.68 | 0.74 | 0.68 | 0.715 | 0.715 | +0.04 (+5.93%) | 10,219,000 |
29 Jul 2003 | SGD | 0.67 | 0.69 | 0.64 | 0.675 | 0.675 | +0.01 (+1.50%) | 2,883,000 |
28 Jul 2003 | SGD | 0.58 | 0.665 | 0.58 | 0.665 | 0.665 | +0.1 (+17.70%) | 4,165,000 |
25 Jul 2003 | SGD | 0.56 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 142,000 |
24 Jul 2003 | SGD | 0.575 | 0.575 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 959,000 |
23 Jul 2003 | SGD | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 697,000 |
22 Jul 2003 | SGD | 0.57 | 0.575 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 450,000 |