Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2014 | SGD | 10.84 | 10.85 | 10.74 | 10.8 | 10.8 | -0.04 (-0.37%) | 4,022,000 |
1 Aug 2014 | SGD | 10.9 | 10.91 | 10.83 | 10.84 | 10.84 | -0.12 (-1.09%) | 4,177,000 |
31 Jul 2014 | SGD | 10.94 | 10.96 | 10.89 | 10.96 | 10.96 | -0.06 (-0.54%) | 4,794,000 |
30 Jul 2014 | SGD | 11.13 | 11.13 | 10.98 | 11.02 | 11.02 | -0.06 (-0.54%) | 2,675,000 |
29 Jul 2014 | SGD | 11.1 | 11.15 | 11.06 | 11.08 | 11.08 | +0.05 (+0.45%) | 4,754,000 |
25 Jul 2014 | SGD | 10.97 | 11.06 | 10.94 | 11.03 | 11.03 | +0.1 (+0.91%) | 4,956,000 |
24 Jul 2014 | SGD | 10.95 | 10.96 | 10.9 | 10.93 | 10.93 | +0.04 (+0.37%) | 1,428,000 |
23 Jul 2014 | SGD | 10.92 | 10.94 | 10.87 | 10.89 | 10.89 | 0.0 (0.0%) | 1,338,000 |
22 Jul 2014 | SGD | 10.84 | 10.9 | 10.84 | 10.89 | 10.89 | +0.01 (+0.09%) | 889,000 |
21 Jul 2014 | SGD | 10.92 | 10.92 | 10.83 | 10.88 | 10.88 | 0.0 (0.0%) | 1,455,000 |
18 Jul 2014 | SGD | 10.82 | 10.89 | 10.8 | 10.88 | 10.88 | +0.03 (+0.28%) | 1,512,000 |
17 Jul 2014 | SGD | 10.9 | 10.9 | 10.81 | 10.85 | 10.85 | -0.01 (-0.09%) | 1,368,000 |
16 Jul 2014 | SGD | 10.81 | 10.86 | 10.81 | 10.86 | 10.86 | 0.0 (0.0%) | 994,000 |
15 Jul 2014 | SGD | 10.92 | 10.92 | 10.84 | 10.86 | 10.86 | -0.02 (-0.18%) | 2,986,000 |
14 Jul 2014 | SGD | 10.85 | 10.92 | 10.85 | 10.88 | 10.88 | +0.04 (+0.37%) | 2,441,000 |
11 Jul 2014 | SGD | 10.78 | 10.86 | 10.78 | 10.84 | 10.84 | +0.08 (+0.74%) | 2,414,000 |
10 Jul 2014 | SGD | 10.77 | 10.83 | 10.75 | 10.76 | 10.76 | +0.01 (+0.09%) | 1,947,000 |
9 Jul 2014 | SGD | 10.8 | 10.8 | 10.75 | 10.75 | 10.75 | -0.02 (-0.19%) | 1,219,000 |
8 Jul 2014 | SGD | 10.84 | 10.84 | 10.77 | 10.77 | 10.77 | -0.05 (-0.46%) | 2,382,000 |
7 Jul 2014 | SGD | 10.82 | 10.83 | 10.79 | 10.82 | 10.82 | +0.05 (+0.46%) | 1,446,000 |
4 Jul 2014 | SGD | 10.8 | 10.85 | 10.75 | 10.77 | 10.77 | +0.02 (+0.19%) | 1,661,000 |
3 Jul 2014 | SGD | 10.79 | 10.8 | 10.74 | 10.75 | 10.75 | +0.01 (+0.09%) | 1,462,000 |
2 Jul 2014 | SGD | 10.74 | 10.77 | 10.7 | 10.74 | 10.74 | +0.03 (+0.28%) | 2,391,000 |
1 Jul 2014 | SGD | 10.79 | 10.79 | 10.67 | 10.71 | 10.71 | -0.08 (-0.74%) | 1,539,000 |
30 Jun 2014 | SGD | 10.76 | 10.8 | 10.72 | 10.79 | 10.79 | -0.02 (-0.19%) | 3,271,000 |
27 Jun 2014 | SGD | 10.79 | 10.83 | 10.78 | 10.81 | 10.81 | +0.02 (+0.19%) | 2,301,000 |
26 Jun 2014 | SGD | 10.78 | 10.8 | 10.75 | 10.79 | 10.79 | +0.07 (+0.65%) | 3,251,000 |
25 Jun 2014 | SGD | 10.76 | 10.76 | 10.68 | 10.72 | 10.72 | 0.0 (0.0%) | 2,558,000 |
24 Jun 2014 | SGD | 10.65 | 10.74 | 10.64 | 10.72 | 10.72 | +0.04 (+0.37%) | 2,124,000 |
23 Jun 2014 | SGD | 10.74 | 10.74 | 10.65 | 10.68 | 10.68 | 0.0 (0.0%) | 1,697,000 |