Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | SGD | 10.6 | 10.7 | 10.59 | 10.66 | 10.66 | +0.05 (+0.47%) | 2,271,000 |
24 Mar 2014 | SGD | 10.62 | 10.72 | 10.61 | 10.61 | 10.61 | +0.03 (+0.28%) | 2,665,000 |
21 Mar 2014 | SGD | 10.44 | 10.58 | 10.4 | 10.58 | 10.58 | +0.15 (+1.44%) | 3,821,000 |
20 Mar 2014 | SGD | 10.48 | 10.54 | 10.4 | 10.43 | 10.43 | -0.09 (-0.86%) | 2,981,000 |
19 Mar 2014 | SGD | 10.53 | 10.58 | 10.48 | 10.52 | 10.52 | -0.1 (-0.94%) | 3,547,000 |
18 Mar 2014 | SGD | 10.63 | 10.65 | 10.56 | 10.62 | 10.62 | +0.03 (+0.28%) | 2,989,000 |
17 Mar 2014 | SGD | 10.53 | 10.61 | 10.49 | 10.59 | 10.59 | +0.13 (+1.24%) | 2,279,000 |
14 Mar 2014 | SGD | 10.42 | 10.52 | 10.41 | 10.46 | 10.46 | +0.01 (+0.10%) | 4,054,000 |
13 Mar 2014 | SGD | 10.57 | 10.6 | 10.45 | 10.45 | 10.45 | -0.18 (-1.69%) | 5,501,000 |
12 Mar 2014 | SGD | 10.7 | 10.74 | 10.63 | 10.63 | 10.63 | -0.13 (-1.21%) | 2,983,000 |
11 Mar 2014 | SGD | 10.69 | 10.82 | 10.69 | 10.76 | 10.76 | +0.12 (+1.13%) | 4,067,000 |
10 Mar 2014 | SGD | 10.6 | 10.67 | 10.59 | 10.64 | 10.64 | -0.01 (-0.09%) | 2,784,000 |
7 Mar 2014 | SGD | 10.6 | 10.7 | 10.57 | 10.65 | 10.65 | +0.06 (+0.57%) | 2,464,000 |
6 Mar 2014 | SGD | 10.53 | 10.61 | 10.53 | 10.59 | 10.59 | +0.07 (+0.67%) | 3,481,000 |
5 Mar 2014 | SGD | 10.51 | 10.52 | 10.46 | 10.52 | 10.52 | +0.07 (+0.67%) | 2,446,000 |
4 Mar 2014 | SGD | 10.43 | 10.54 | 10.42 | 10.45 | 10.45 | +0.04 (+0.38%) | 2,142,000 |
3 Mar 2014 | SGD | 10.37 | 10.43 | 10.35 | 10.41 | 10.41 | -0.06 (-0.57%) | 2,496,000 |
28 Feb 2014 | SGD | 10.45 | 10.5 | 10.41 | 10.47 | 10.47 | +0.03 (+0.29%) | 3,546,000 |
27 Feb 2014 | SGD | 10.42 | 10.52 | 10.37 | 10.44 | 10.44 | +0.01 (+0.10%) | 3,580,000 |
26 Feb 2014 | SGD | 10.46 | 10.49 | 10.4 | 10.43 | 10.43 | 0.0 (0.0%) | 2,534,000 |
25 Feb 2014 | SGD | 10.42 | 10.49 | 10.41 | 10.43 | 10.43 | -0.01 (-0.10%) | 2,160,000 |
24 Feb 2014 | SGD | 10.48 | 10.51 | 10.43 | 10.44 | 10.44 | -0.03 (-0.29%) | 1,722,000 |
21 Feb 2014 | SGD | 10.5 | 10.53 | 10.46 | 10.47 | 10.47 | +0.02 (+0.19%) | 2,922,000 |
20 Feb 2014 | SGD | 10.5 | 10.53 | 10.41 | 10.45 | 10.45 | -0.06 (-0.57%) | 2,946,000 |
19 Feb 2014 | SGD | 10.51 | 10.57 | 10.48 | 10.51 | 10.51 | 0.0 (0.0%) | 2,797,000 |
18 Feb 2014 | SGD | 10.5 | 10.56 | 10.48 | 10.51 | 10.51 | +0.01 (+0.10%) | 1,309,000 |
17 Feb 2014 | SGD | 10.43 | 10.55 | 10.43 | 10.5 | 10.5 | +0.07 (+0.67%) | 2,224,000 |
14 Feb 2014 | SGD | 10.41 | 10.48 | 10.4 | 10.43 | 10.43 | +0.04 (+0.38%) | 3,234,000 |
13 Feb 2014 | SGD | 10.49 | 10.54 | 10.39 | 10.39 | 10.39 | -0.14 (-1.33%) | 4,606,000 |
12 Feb 2014 | SGD | 10.51 | 10.57 | 10.51 | 10.53 | 10.53 | +0.04 (+0.38%) | 3,037,000 |