Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | SGD | 10.34 | 10.49 | 10.32 | 10.49 | 10.49 | +0.16 (+1.55%) | 2,012,000 |
10 Feb 2014 | SGD | 10.36 | 10.38 | 10.3 | 10.33 | 10.33 | -0.04 (-0.39%) | 3,796,000 |
7 Feb 2014 | SGD | 10.37 | 10.43 | 10.34 | 10.37 | 10.37 | +0.07 (+0.68%) | 4,190,000 |
6 Feb 2014 | SGD | 10.32 | 10.35 | 10.23 | 10.3 | 10.3 | +0.01 (+0.10%) | 3,613,000 |
5 Feb 2014 | SGD | 10.23 | 10.32 | 10.22 | 10.29 | 10.29 | +0.1 (+0.98%) | 4,444,000 |
4 Feb 2014 | SGD | 10.24 | 10.25 | 10.18 | 10.19 | 10.19 | -0.11 (-1.07%) | 7,725,000 |
3 Feb 2014 | SGD | 10.3 | 10.35 | 10.27 | 10.3 | 10.3 | -0.1 (-0.96%) | 4,172,000 |
30 Jan 2014 | SGD | 10.4 | 10.44 | 10.4 | 10.4 | 10.4 | -0.14 (-1.33%) | 6,087,000 |
29 Jan 2014 | SGD | 10.6 | 10.6 | 10.5 | 10.54 | 10.54 | -0.08 (-0.75%) | 5,327,000 |
28 Jan 2014 | SGD | 10.5 | 10.65 | 10.48 | 10.62 | 10.62 | +0.1 (+0.95%) | 4,864,000 |
27 Jan 2014 | SGD | 10.52 | 10.56 | 10.45 | 10.52 | 10.52 | -0.16 (-1.50%) | 7,648,000 |
24 Jan 2014 | SGD | 10.76 | 10.78 | 10.68 | 10.68 | 10.68 | -0.2 (-1.84%) | 6,770,000 |
23 Jan 2014 | SGD | 10.98 | 11 | 10.85 | 10.88 | 10.88 | -0.12 (-1.09%) | 3,133,000 |
22 Jan 2014 | SGD | 10.95 | 11.08 | 10.92 | 11 | 11 | +0.04 (+0.36%) | 2,954,000 |
21 Jan 2014 | SGD | 10.89 | 11 | 10.89 | 10.96 | 10.96 | +0.02 (+0.18%) | 1,337,000 |
20 Jan 2014 | SGD | 10.94 | 11.01 | 10.92 | 10.94 | 10.94 | -0.07 (-0.64%) | 1,842,000 |
17 Jan 2014 | SGD | 10.85 | 11.05 | 10.81 | 11.01 | 11.01 | +0.07 (+0.64%) | 5,350,000 |
16 Jan 2014 | SGD | 10.93 | 10.95 | 10.87 | 10.94 | 10.94 | +0.09 (+0.83%) | 2,430,000 |
15 Jan 2014 | SGD | 10.85 | 10.98 | 10.85 | 10.85 | 10.85 | -0.01 (-0.09%) | 4,460,000 |
14 Jan 2014 | SGD | 10.93 | 10.93 | 10.84 | 10.86 | 10.86 | -0.12 (-1.09%) | 3,004,000 |
13 Jan 2014 | SGD | 11.09 | 11.09 | 10.98 | 10.98 | 10.98 | -0.05 (-0.45%) | 2,144,000 |
10 Jan 2014 | SGD | 11.1 | 11.12 | 11.03 | 11.03 | 11.03 | -0.03 (-0.27%) | 1,791,000 |
9 Jan 2014 | SGD | 11.11 | 11.19 | 11.06 | 11.06 | 11.06 | -0.16 (-1.43%) | 2,590,000 |
8 Jan 2014 | SGD | 11.18 | 11.22 | 11.13 | 11.22 | 11.22 | +0.04 (+0.36%) | 2,227,000 |
7 Jan 2014 | SGD | 11.17 | 11.18 | 11.1 | 11.18 | 11.18 | +0.07 (+0.63%) | 2,209,000 |
6 Jan 2014 | SGD | 11.15 | 11.15 | 11.06 | 11.11 | 11.11 | +0.08 (+0.73%) | 1,343,000 |
3 Jan 2014 | SGD | 11.15 | 11.18 | 11.03 | 11.03 | 11.03 | -0.17 (-1.52%) | 3,048,000 |
2 Jan 2014 | SGD | 11.24 | 11.24 | 11.16 | 11.2 | 11.2 | +0.01 (+0.09%) | 1,287,000 |
31 Dec 2013 | SGD | 11.15 | 11.22 | 11.15 | 11.19 | 11.19 | +0.09 (+0.81%) | 4,653,000 |
30 Dec 2013 | SGD | 11.19 | 11.24 | 11.03 | 11.1 | 11.1 | -0.08 (-0.72%) | 3,023,000 |