Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2014 | SGD | 10.64 | 10.67 | 10.6 | 10.63 | 10.63 | +0.05 (+0.47%) | 2,629,000 |
7 May 2014 | SGD | 10.58 | 10.62 | 10.55 | 10.58 | 10.58 | +0.01 (+0.09%) | 2,983,000 |
6 May 2014 | SGD | 10.6 | 10.6 | 10.54 | 10.57 | 10.57 | +0.02 (+0.19%) | 1,103,000 |
5 May 2014 | SGD | 10.6 | 10.63 | 10.53 | 10.55 | 10.55 | -0.05 (-0.47%) | 2,815,000 |
2 May 2014 | SGD | 10.55 | 10.6 | 10.54 | 10.6 | 10.6 | +0.07 (+0.66%) | 3,496,000 |
30 Apr 2014 | SGD | 10.54 | 10.6 | 10.53 | 10.53 | 10.53 | -0.03 (-0.28%) | 5,260,000 |
29 Apr 2014 | SGD | 10.61 | 10.65 | 10.5 | 10.56 | 10.56 | +0.04 (+0.38%) | 4,421,000 |
28 Apr 2014 | SGD | 10.51 | 10.63 | 10.5 | 10.52 | 10.52 | +0.01 (+0.10%) | 4,392,000 |
25 Apr 2014 | SGD | 10.59 | 10.6 | 10.5 | 10.51 | 10.51 | -0.08 (-0.76%) | 4,533,000 |
24 Apr 2014 | SGD | 10.57 | 10.64 | 10.56 | 10.59 | 10.59 | -0.04 (-0.38%) | 4,250,000 |
23 Apr 2014 | SGD | 10.76 | 10.76 | 10.55 | 10.63 | 10.63 | -0.38 (-3.45%) | 6,275,000 |
22 Apr 2014 | SGD | 10.95 | 11.02 | 10.94 | 11.01 | 11.01 | +0.08 (+0.73%) | 2,795,000 |
21 Apr 2014 | SGD | 10.97 | 10.99 | 10.89 | 10.93 | 10.93 | -0.06 (-0.55%) | 3,456,000 |
17 Apr 2014 | SGD | 11.05 | 11.09 | 10.95 | 10.99 | 10.99 | -0.2 (-1.79%) | 6,696,000 |
16 Apr 2014 | SGD | 11.19 | 11.2 | 11.16 | 11.19 | 11.19 | +0.05 (+0.45%) | 2,456,000 |
15 Apr 2014 | SGD | 11.16 | 11.18 | 11.13 | 11.14 | 11.14 | -0.03 (-0.27%) | 3,691,000 |
14 Apr 2014 | SGD | 11.13 | 11.19 | 11.13 | 11.17 | 11.17 | +0.04 (+0.36%) | 3,564,000 |
11 Apr 2014 | SGD | 11.01 | 11.13 | 11 | 11.13 | 11.13 | +0.01 (+0.09%) | 2,834,000 |
10 Apr 2014 | SGD | 11 | 11.15 | 10.98 | 11.12 | 11.12 | +0.12 (+1.09%) | 5,458,000 |
9 Apr 2014 | SGD | 10.99 | 11 | 10.96 | 11 | 11 | +0.07 (+0.64%) | 2,439,000 |
8 Apr 2014 | SGD | 10.9 | 10.99 | 10.84 | 10.93 | 10.93 | +0.01 (+0.09%) | 2,639,000 |
7 Apr 2014 | SGD | 10.92 | 10.95 | 10.89 | 10.92 | 10.92 | -0.01 (-0.09%) | 2,233,000 |
4 Apr 2014 | SGD | 10.89 | 10.94 | 10.87 | 10.93 | 10.93 | +0.12 (+1.11%) | 2,772,000 |
3 Apr 2014 | SGD | 10.9 | 10.97 | 10.81 | 10.81 | 10.81 | -0.03 (-0.28%) | 3,353,000 |
2 Apr 2014 | SGD | 10.82 | 10.89 | 10.79 | 10.84 | 10.84 | +0.01 (+0.09%) | 2,512,000 |
1 Apr 2014 | SGD | 10.94 | 10.97 | 10.83 | 10.83 | 10.83 | -0.06 (-0.55%) | 3,293,000 |
31 Mar 2014 | SGD | 10.91 | 10.92 | 10.85 | 10.89 | 10.89 | +0.05 (+0.46%) | 3,761,000 |
28 Mar 2014 | SGD | 10.75 | 10.84 | 10.74 | 10.84 | 10.84 | +0.07 (+0.65%) | 2,922,000 |
27 Mar 2014 | SGD | 10.72 | 10.77 | 10.71 | 10.77 | 10.77 | +0.1 (+0.94%) | 2,728,000 |
26 Mar 2014 | SGD | 10.72 | 10.74 | 10.67 | 10.67 | 10.67 | +0.01 (+0.09%) | 3,234,000 |