Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2014 | SGD | 10.67 | 10.74 | 10.66 | 10.68 | 10.68 | +0.02 (+0.19%) | 3,112,000 |
19 Jun 2014 | SGD | 10.69 | 10.73 | 10.63 | 10.66 | 10.66 | -0.03 (-0.28%) | 2,579,000 |
18 Jun 2014 | SGD | 10.7 | 10.72 | 10.66 | 10.69 | 10.69 | +0.01 (+0.09%) | 2,200,000 |
17 Jun 2014 | SGD | 10.75 | 10.76 | 10.65 | 10.68 | 10.68 | -0.09 (-0.84%) | 4,973,000 |
16 Jun 2014 | SGD | 10.78 | 10.81 | 10.77 | 10.77 | 10.77 | -0.01 (-0.09%) | 2,426,000 |
13 Jun 2014 | SGD | 10.76 | 10.8 | 10.7 | 10.78 | 10.78 | +0.04 (+0.37%) | 2,243,000 |
12 Jun 2014 | SGD | 10.66 | 10.77 | 10.65 | 10.74 | 10.74 | 0.0 (0.0%) | 3,299,000 |
11 Jun 2014 | SGD | 10.71 | 10.75 | 10.7 | 10.74 | 10.74 | +0.02 (+0.19%) | 2,863,000 |
10 Jun 2014 | SGD | 10.74 | 10.74 | 10.68 | 10.72 | 10.72 | +0.02 (+0.19%) | 1,953,000 |
9 Jun 2014 | SGD | 10.77 | 10.79 | 10.67 | 10.7 | 10.7 | -0.05 (-0.47%) | 2,906,000 |
6 Jun 2014 | SGD | 10.73 | 10.76 | 10.72 | 10.75 | 10.75 | +0.05 (+0.47%) | 3,216,000 |
5 Jun 2014 | SGD | 10.67 | 10.7 | 10.63 | 10.7 | 10.7 | +0.03 (+0.28%) | 2,794,000 |
4 Jun 2014 | SGD | 10.71 | 10.72 | 10.66 | 10.67 | 10.67 | -0.03 (-0.28%) | 2,606,000 |
3 Jun 2014 | SGD | 10.72 | 10.73 | 10.67 | 10.7 | 10.7 | +0.03 (+0.28%) | 2,066,000 |
2 Jun 2014 | SGD | 10.7 | 10.74 | 10.65 | 10.67 | 10.67 | +0.04 (+0.38%) | 1,709,000 |
30 May 2014 | SGD | 10.67 | 10.75 | 10.63 | 10.63 | 10.63 | -0.09 (-0.84%) | 3,819,000 |
29 May 2014 | SGD | 10.67 | 10.78 | 10.67 | 10.72 | 10.72 | +0.06 (+0.56%) | 3,234,000 |
28 May 2014 | SGD | 10.72 | 10.73 | 10.65 | 10.66 | 10.66 | -0.04 (-0.37%) | 1,339,000 |
27 May 2014 | SGD | 10.7 | 10.72 | 10.62 | 10.7 | 10.7 | 0.0 (0.0%) | 1,726,000 |
26 May 2014 | SGD | 10.69 | 10.71 | 10.68 | 10.7 | 10.7 | -0.01 (-0.09%) | 2,449,000 |
23 May 2014 | SGD | 10.68 | 10.72 | 10.67 | 10.71 | 10.71 | +0.04 (+0.37%) | 3,704,000 |
22 May 2014 | SGD | 10.68 | 10.69 | 10.62 | 10.67 | 10.67 | +0.01 (+0.09%) | 2,575,000 |
21 May 2014 | SGD | 10.59 | 10.66 | 10.57 | 10.66 | 10.66 | +0.07 (+0.66%) | 2,749,000 |
20 May 2014 | SGD | 10.57 | 10.62 | 10.56 | 10.59 | 10.59 | +0.03 (+0.28%) | 1,382,000 |
19 May 2014 | SGD | 10.59 | 10.59 | 10.55 | 10.56 | 10.56 | -0.01 (-0.09%) | 1,889,000 |
16 May 2014 | SGD | 10.67 | 10.7 | 10.56 | 10.57 | 10.57 | -0.08 (-0.75%) | 2,800,000 |
15 May 2014 | SGD | 10.7 | 10.71 | 10.64 | 10.65 | 10.65 | -0.05 (-0.47%) | 2,354,000 |
14 May 2014 | SGD | 10.73 | 10.74 | 10.66 | 10.7 | 10.7 | +0.08 (+0.75%) | 5,424,000 |
12 May 2014 | SGD | 10.74 | 10.75 | 10.58 | 10.62 | 10.62 | -0.05 (-0.47%) | 3,099,000 |
9 May 2014 | SGD | 10.65 | 10.68 | 10.6 | 10.67 | 10.67 | +0.04 (+0.38%) | 2,790,000 |