Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2013 | SGD | 11.14 | 11.18 | 11.11 | 11.18 | 11.18 | +0.11 (+0.99%) | 2,237,000 |
26 Dec 2013 | SGD | 11.09 | 11.09 | 11.01 | 11.07 | 11.07 | -0.02 (-0.18%) | 1,040,000 |
24 Dec 2013 | SGD | 10.98 | 11.1 | 10.93 | 11.09 | 11.09 | +0.16 (+1.46%) | 2,164,000 |
23 Dec 2013 | SGD | 10.9 | 10.95 | 10.87 | 10.93 | 10.93 | +0.08 (+0.74%) | 1,537,000 |
20 Dec 2013 | SGD | 10.76 | 10.85 | 10.76 | 10.85 | 10.85 | +0.12 (+1.12%) | 5,518,000 |
19 Dec 2013 | SGD | 10.68 | 10.79 | 10.68 | 10.73 | 10.73 | +0.17 (+1.61%) | 4,741,000 |
18 Dec 2013 | SGD | 10.74 | 10.82 | 10.56 | 10.56 | 10.56 | -0.25 (-2.31%) | 5,735,000 |
17 Dec 2013 | SGD | 10.68 | 10.84 | 10.68 | 10.81 | 10.81 | +0.19 (+1.79%) | 2,581,000 |
16 Dec 2013 | SGD | 10.69 | 10.7 | 10.6 | 10.62 | 10.62 | -0.14 (-1.30%) | 3,559,000 |
13 Dec 2013 | SGD | 10.76 | 10.8 | 10.73 | 10.76 | 10.76 | -0.1 (-0.92%) | 3,063,000 |
12 Dec 2013 | SGD | 10.75 | 10.89 | 10.71 | 10.86 | 10.86 | -0.02 (-0.18%) | 2,876,000 |
11 Dec 2013 | SGD | 10.89 | 10.93 | 10.83 | 10.88 | 10.88 | -0.02 (-0.18%) | 2,850,000 |
10 Dec 2013 | SGD | 11.03 | 11.05 | 10.84 | 10.9 | 10.9 | -0.13 (-1.18%) | 3,038,000 |
9 Dec 2013 | SGD | 10.98 | 11.05 | 10.96 | 11.03 | 11.03 | +0.13 (+1.19%) | 2,565,000 |
6 Dec 2013 | SGD | 10.91 | 10.96 | 10.86 | 10.9 | 10.9 | -0.01 (-0.09%) | 2,864,000 |
5 Dec 2013 | SGD | 11 | 11.05 | 10.91 | 10.91 | 10.91 | -0.22 (-1.98%) | 4,083,000 |
4 Dec 2013 | SGD | 11.19 | 11.27 | 11.05 | 11.13 | 11.13 | -0.17 (-1.50%) | 4,103,000 |
3 Dec 2013 | SGD | 11.27 | 11.32 | 11.23 | 11.3 | 11.3 | -0.03 (-0.26%) | 2,222,000 |
2 Dec 2013 | SGD | 11.36 | 11.38 | 11.33 | 11.33 | 11.33 | +0.02 (+0.18%) | 1,623,000 |
29 Nov 2013 | SGD | 11.3 | 11.31 | 11.27 | 11.31 | 11.31 | +0.03 (+0.27%) | 4,988,000 |
28 Nov 2013 | SGD | 11.22 | 11.3 | 11.21 | 11.28 | 11.28 | +0.07 (+0.62%) | 3,132,000 |
27 Nov 2013 | SGD | 11.18 | 11.22 | 11.17 | 11.21 | 11.21 | +0.04 (+0.36%) | 2,607,000 |
26 Nov 2013 | SGD | 11.2 | 11.2 | 11.14 | 11.17 | 11.17 | -0.01 (-0.09%) | 2,493,000 |
25 Nov 2013 | SGD | 11.2 | 11.2 | 11.17 | 11.18 | 11.18 | +0.02 (+0.18%) | 2,542,000 |
22 Nov 2013 | SGD | 11.15 | 11.18 | 11.11 | 11.16 | 11.16 | +0.05 (+0.45%) | 3,505,000 |
21 Nov 2013 | SGD | 11.1 | 11.15 | 10.94 | 11.11 | 11.11 | 0.0 (0.0%) | 3,097,000 |
20 Nov 2013 | SGD | 11.09 | 11.12 | 11.04 | 11.11 | 11.11 | +0.08 (+0.73%) | 3,295,000 |
19 Nov 2013 | SGD | 11 | 11.06 | 10.98 | 11.03 | 11.03 | +0.03 (+0.27%) | 3,242,000 |
18 Nov 2013 | SGD | 11.05 | 11.07 | 10.99 | 11 | 11 | +0.02 (+0.18%) | 2,851,000 |
15 Nov 2013 | SGD | 11 | 11.02 | 10.91 | 10.98 | 10.98 | -0.02 (-0.18%) | 3,040,000 |