Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2014 | SGD | 9.33 | 9.42 | 9.32 | 9.4 | 9.4 | +0.09 (+0.97%) | 9,644,000 |
28 Oct 2014 | SGD | 9.45 | 9.46 | 9.3 | 9.31 | 9.31 | -0.13 (-1.38%) | 11,250,000 |
27 Oct 2014 | SGD | 9.56 | 9.59 | 9.4 | 9.44 | 9.44 | -0.23 (-2.38%) | 12,987,000 |
24 Oct 2014 | SGD | 9.67 | 9.7 | 9.65 | 9.67 | 9.67 | -0.03 (-0.31%) | 5,533,000 |
23 Oct 2014 | SGD | 9.7 | 9.7 | 9.65 | 9.7 | 9.7 | 0.0 (0.0%) | 6,400,000 |
21 Oct 2014 | SGD | 9.66 | 9.7 | 9.64 | 9.7 | 9.7 | +0.09 (+0.94%) | 5,434,000 |
20 Oct 2014 | SGD | 9.57 | 9.66 | 9.55 | 9.61 | 9.61 | +0.15 (+1.59%) | 9,208,000 |
17 Oct 2014 | SGD | 9.5 | 9.54 | 9.37 | 9.46 | 9.46 | -0.08 (-0.84%) | 13,370,000 |
16 Oct 2014 | SGD | 9.8 | 9.8 | 9.54 | 9.54 | 9.54 | -0.37 (-3.73%) | 13,824,000 |
15 Oct 2014 | SGD | 9.95 | 9.96 | 9.85 | 9.91 | 9.91 | -0.08 (-0.80%) | 8,370,000 |
14 Oct 2014 | SGD | 10.02 | 10.1 | 9.99 | 9.99 | 9.99 | -0.02 (-0.20%) | 4,400,000 |
13 Oct 2014 | SGD | 10.06 | 10.12 | 10 | 10.01 | 10.01 | -0.05 (-0.50%) | 4,495,000 |
10 Oct 2014 | SGD | 10.18 | 10.19 | 10.04 | 10.06 | 10.06 | -0.18 (-1.76%) | 8,469,000 |
9 Oct 2014 | SGD | 10.26 | 10.26 | 10.2 | 10.24 | 10.24 | -0.05 (-0.49%) | 5,886,000 |
8 Oct 2014 | SGD | 10.3 | 10.3 | 10.26 | 10.29 | 10.29 | -0.01 (-0.10%) | 2,690,000 |
7 Oct 2014 | SGD | 10.41 | 10.42 | 10.3 | 10.3 | 10.3 | -0.1 (-0.96%) | 5,633,000 |
3 Oct 2014 | SGD | 10.38 | 10.41 | 10.36 | 10.4 | 10.4 | -0.04 (-0.38%) | 4,280,000 |
2 Oct 2014 | SGD | 10.42 | 10.5 | 10.41 | 10.44 | 10.44 | +0.01 (+0.10%) | 2,445,000 |
1 Oct 2014 | SGD | 10.45 | 10.48 | 10.43 | 10.43 | 10.43 | -0.07 (-0.67%) | 1,735,000 |
30 Sep 2014 | SGD | 10.47 | 10.54 | 10.44 | 10.5 | 10.5 | -0.03 (-0.28%) | 4,090,000 |
29 Sep 2014 | SGD | 10.52 | 10.56 | 10.5 | 10.53 | 10.53 | -0.02 (-0.19%) | 759,000 |
26 Sep 2014 | SGD | 10.48 | 10.56 | 10.47 | 10.55 | 10.55 | +0.07 (+0.67%) | 1,666,000 |
25 Sep 2014 | SGD | 10.55 | 10.57 | 10.48 | 10.48 | 10.48 | -0.08 (-0.76%) | 3,013,000 |
24 Sep 2014 | SGD | 10.46 | 10.57 | 10.46 | 10.56 | 10.56 | +0.06 (+0.57%) | 2,040,000 |
23 Sep 2014 | SGD | 10.5 | 10.58 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 2,245,000 |
22 Sep 2014 | SGD | 10.48 | 10.53 | 10.48 | 10.5 | 10.5 | -0.05 (-0.47%) | 3,072,000 |
19 Sep 2014 | SGD | 10.57 | 10.58 | 10.52 | 10.55 | 10.55 | 0.0 (0.0%) | 2,480,000 |
18 Sep 2014 | SGD | 10.6 | 10.6 | 10.5 | 10.55 | 10.55 | -0.02 (-0.19%) | 2,298,000 |
17 Sep 2014 | SGD | 10.51 | 10.62 | 10.51 | 10.57 | 10.57 | +0.11 (+1.05%) | 3,396,000 |
16 Sep 2014 | SGD | 10.6 | 10.6 | 10.42 | 10.46 | 10.46 | -0.14 (-1.32%) | 7,215,000 |