Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2011 | SGD | 11.34 | 11.52 | 11.3 | 11.32 | 11.32 | +0.04 (+0.35%) | 8,746,000 |
26 May 2011 | SGD | 11.24 | 11.3 | 11.22 | 11.28 | 11.28 | +0.06 (+0.53%) | 2,559,000 |
25 May 2011 | SGD | 11.1 | 11.22 | 11.06 | 11.22 | 11.22 | +0.08 (+0.72%) | 3,316,000 |
24 May 2011 | SGD | 11.06 | 11.18 | 11.06 | 11.14 | 11.14 | +0.02 (+0.18%) | 4,973,000 |
23 May 2011 | SGD | 11.3 | 11.34 | 11.12 | 11.12 | 11.12 | -0.3 (-2.63%) | 5,484,000 |
20 May 2011 | SGD | 11.36 | 11.48 | 11.34 | 11.42 | 11.42 | -0.04 (-0.35%) | 3,206,000 |
19 May 2011 | SGD | 11.48 | 11.52 | 11.38 | 11.46 | 11.46 | +0.12 (+1.06%) | 4,813,000 |
18 May 2011 | SGD | 11.3 | 11.4 | 11.28 | 11.34 | 11.34 | -0.06 (-0.53%) | 7,320,000 |
16 May 2011 | SGD | 11.62 | 11.64 | 11.4 | 11.4 | 11.4 | -0.24 (-2.06%) | 5,559,000 |
13 May 2011 | SGD | 11.48 | 11.64 | 11.34 | 11.64 | 11.64 | +0.26 (+2.28%) | 4,157,000 |
12 May 2011 | SGD | 11.54 | 11.58 | 11.38 | 11.38 | 11.38 | -0.22 (-1.90%) | 4,365,000 |
11 May 2011 | SGD | 11.7 | 11.7 | 11.56 | 11.6 | 11.6 | -0.02 (-0.17%) | 2,908,000 |
10 May 2011 | SGD | 11.54 | 11.68 | 11.5 | 11.62 | 11.62 | +0.12 (+1.04%) | 2,716,000 |
9 May 2011 | SGD | 11.42 | 11.58 | 11.42 | 11.5 | 11.5 | +0.18 (+1.59%) | 4,770,000 |
6 May 2011 | SGD | 11.3 | 11.46 | 11.28 | 11.32 | 11.32 | -0.06 (-0.53%) | 6,349,000 |
5 May 2011 | SGD | 11.54 | 11.56 | 11.3 | 11.38 | 11.38 | -0.1 (-0.87%) | 9,256,000 |
4 May 2011 | SGD | 11.66 | 11.66 | 11.42 | 11.48 | 11.48 | -0.22 (-1.88%) | 8,629,000 |
3 May 2011 | SGD | 11.94 | 11.94 | 11.56 | 11.7 | 11.7 | -0.2 (-1.68%) | 6,022,000 |
29 Apr 2011 | SGD | 12.04 | 12.04 | 11.8 | 11.9 | 11.9 | -0.1 (-0.83%) | 5,520,000 |
28 Apr 2011 | SGD | 12.14 | 12.18 | 12 | 12 | 12 | 0.0 (0.0%) | 4,128,000 |
27 Apr 2011 | SGD | 11.88 | 12.08 | 11.84 | 12 | 12 | +0.26 (+2.21%) | 9,421,000 |
26 Apr 2011 | SGD | 11.68 | 11.82 | 11.62 | 11.74 | 11.74 | -1.16 (-8.99%) | 8,067,000 |
25 Apr 2011 | SGD | 13 | 13.06 | 12.88 | 12.9 | 12.9 | -0.04 (-0.31%) | 5,032,000 |
21 Apr 2011 | SGD | 12.8 | 12.94 | 12.78 | 12.94 | 12.94 | +0.22 (+1.73%) | 7,450,000 |
20 Apr 2011 | SGD | 12.6 | 12.74 | 12.52 | 12.72 | 12.72 | +0.2 (+1.60%) | 4,102,000 |
19 Apr 2011 | SGD | 12.48 | 12.58 | 12.44 | 12.52 | 12.52 | -0.04 (-0.32%) | 3,098,000 |
18 Apr 2011 | SGD | 12.6 | 12.64 | 12.54 | 12.56 | 12.56 | +0.04 (+0.32%) | 3,612,000 |
15 Apr 2011 | SGD | 12.54 | 12.58 | 12.5 | 12.52 | 12.52 | +0.02 (+0.16%) | 2,782,000 |
14 Apr 2011 | SGD | 12.6 | 12.64 | 12.48 | 12.5 | 12.5 | -0.1 (-0.79%) | 5,851,000 |
13 Apr 2011 | SGD | 12.6 | 12.74 | 12.52 | 12.6 | 12.6 | +0.1 (+0.80%) | 5,003,000 |