Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2014 | SGD | 8.23 | 8.4 | 8.2 | 8.34 | 8.34 | +0.15 (+1.83%) | 7,244,000 |
9 Dec 2014 | SGD | 8.17 | 8.26 | 8.12 | 8.19 | 8.19 | -0.01 (-0.12%) | 6,740,000 |
8 Dec 2014 | SGD | 8.31 | 8.32 | 8.14 | 8.2 | 8.2 | -0.07 (-0.85%) | 7,939,000 |
5 Dec 2014 | SGD | 8.13 | 8.4 | 8.07 | 8.27 | 8.27 | +0.01 (+0.12%) | 9,460,000 |
4 Dec 2014 | SGD | 8.38 | 8.4 | 8.23 | 8.26 | 8.26 | -0.18 (-2.13%) | 11,261,000 |
3 Dec 2014 | SGD | 8.53 | 8.56 | 8.41 | 8.44 | 8.44 | -0.09 (-1.06%) | 6,373,000 |
2 Dec 2014 | SGD | 8.62 | 8.7 | 8.51 | 8.53 | 8.53 | -0.03 (-0.35%) | 9,511,000 |
1 Dec 2014 | SGD | 8.82 | 8.82 | 8.51 | 8.56 | 8.56 | -0.44 (-4.89%) | 13,502,000 |
28 Nov 2014 | SGD | 9.11 | 9.12 | 9 | 9 | 9 | -0.2 (-2.17%) | 12,836,000 |
27 Nov 2014 | SGD | 9.25 | 9.25 | 9.2 | 9.2 | 9.2 | -0.04 (-0.43%) | 3,896,000 |
26 Nov 2014 | SGD | 9.24 | 9.24 | 9.21 | 9.24 | 9.24 | -0.06 (-0.65%) | 4,223,000 |
25 Nov 2014 | SGD | 9.2 | 9.3 | 9.17 | 9.3 | 9.3 | +0.12 (+1.31%) | 5,795,000 |
24 Nov 2014 | SGD | 9.2 | 9.22 | 9.17 | 9.18 | 9.18 | +0.01 (+0.11%) | 2,731,000 |
21 Nov 2014 | SGD | 9.2 | 9.25 | 9.17 | 9.17 | 9.17 | +0.02 (+0.22%) | 5,293,900 |
20 Nov 2014 | SGD | 9.27 | 9.28 | 9.15 | 9.15 | 9.15 | -0.12 (-1.29%) | 4,065,000 |
19 Nov 2014 | SGD | 9.2 | 9.29 | 9.18 | 9.27 | 9.27 | +0.09 (+0.98%) | 3,349,000 |
18 Nov 2014 | SGD | 9.17 | 9.19 | 9.16 | 9.18 | 9.18 | +0.02 (+0.22%) | 3,564,000 |
17 Nov 2014 | SGD | 9.14 | 9.17 | 9.11 | 9.16 | 9.16 | +0.03 (+0.33%) | 3,207,000 |
14 Nov 2014 | SGD | 9.2 | 9.22 | 9.13 | 9.13 | 9.13 | -0.17 (-1.83%) | 8,767,000 |
13 Nov 2014 | SGD | 9.3 | 9.35 | 9.25 | 9.3 | 9.3 | -0.01 (-0.11%) | 3,499,000 |
12 Nov 2014 | SGD | 9.36 | 9.4 | 9.31 | 9.31 | 9.31 | -0.1 (-1.06%) | 6,342,000 |
11 Nov 2014 | SGD | 9.39 | 9.44 | 9.37 | 9.41 | 9.41 | -0.03 (-0.32%) | 3,299,000 |
10 Nov 2014 | SGD | 9.42 | 9.5 | 9.42 | 9.44 | 9.44 | +0.03 (+0.32%) | 2,463,000 |
7 Nov 2014 | SGD | 9.45 | 9.47 | 9.4 | 9.41 | 9.41 | -0.02 (-0.21%) | 2,909,000 |
6 Nov 2014 | SGD | 9.49 | 9.53 | 9.4 | 9.43 | 9.43 | -0.06 (-0.63%) | 4,268,000 |
5 Nov 2014 | SGD | 9.46 | 9.5 | 9.45 | 9.49 | 9.49 | -0.04 (-0.42%) | 2,635,000 |
4 Nov 2014 | SGD | 9.47 | 9.55 | 9.44 | 9.53 | 9.53 | -0.01 (-0.10%) | 3,840,000 |
3 Nov 2014 | SGD | 9.47 | 9.54 | 9.46 | 9.54 | 9.54 | +0.1 (+1.06%) | 4,826,000 |
31 Oct 2014 | SGD | 9.36 | 9.45 | 9.33 | 9.44 | 9.44 | +0.08 (+0.85%) | 5,786,000 |
30 Oct 2014 | SGD | 9.44 | 9.47 | 9.35 | 9.36 | 9.36 | -0.04 (-0.43%) | 6,725,000 |