Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2013 | SGD | 10.99 | 11 | 10.96 | 11 | 11 | +0.11 (+1.01%) | 1,670,000 |
13 Nov 2013 | SGD | 11.01 | 11.01 | 10.89 | 10.89 | 10.89 | -0.08 (-0.73%) | 1,939,000 |
12 Nov 2013 | SGD | 11.01 | 11.02 | 10.96 | 10.97 | 10.97 | -0.01 (-0.09%) | 2,482,000 |
11 Nov 2013 | SGD | 10.97 | 11 | 10.93 | 10.98 | 10.98 | +0.07 (+0.64%) | 2,618,000 |
8 Nov 2013 | SGD | 10.93 | 10.97 | 10.89 | 10.91 | 10.91 | -0.02 (-0.18%) | 2,865,000 |
7 Nov 2013 | SGD | 10.96 | 11.03 | 10.93 | 10.93 | 10.93 | +0.09 (+0.83%) | 3,920,000 |
6 Nov 2013 | SGD | 10.72 | 10.89 | 10.71 | 10.84 | 10.84 | +0.05 (+0.46%) | 2,672,000 |
5 Nov 2013 | SGD | 10.87 | 10.9 | 10.78 | 10.79 | 10.79 | -0.1 (-0.92%) | 1,504,000 |
4 Nov 2013 | SGD | 10.9 | 10.9 | 10.82 | 10.89 | 10.89 | -0.01 (-0.09%) | 772,000 |
1 Nov 2013 | SGD | 10.89 | 10.9 | 10.81 | 10.9 | 10.9 | +0.05 (+0.46%) | 1,835,000 |
31 Oct 2013 | SGD | 10.87 | 10.91 | 10.82 | 10.85 | 10.85 | -0.07 (-0.64%) | 3,099,000 |
30 Oct 2013 | SGD | 10.9 | 10.94 | 10.87 | 10.92 | 10.92 | +0.02 (+0.18%) | 2,278,000 |
29 Oct 2013 | SGD | 10.87 | 10.92 | 10.85 | 10.9 | 10.9 | +0.02 (+0.18%) | 1,847,000 |
28 Oct 2013 | SGD | 10.95 | 10.95 | 10.85 | 10.88 | 10.88 | +0.01 (+0.09%) | 1,581,000 |
25 Oct 2013 | SGD | 10.96 | 10.97 | 10.83 | 10.87 | 10.87 | -0.07 (-0.64%) | 2,311,000 |
24 Oct 2013 | SGD | 10.87 | 10.95 | 10.84 | 10.94 | 10.94 | +0.1 (+0.92%) | 3,816,000 |
23 Oct 2013 | SGD | 10.89 | 10.9 | 10.78 | 10.84 | 10.84 | -0.02 (-0.18%) | 4,349,000 |
22 Oct 2013 | SGD | 10.93 | 10.94 | 10.85 | 10.86 | 10.86 | -0.05 (-0.46%) | 2,386,000 |
21 Oct 2013 | SGD | 10.9 | 10.94 | 10.88 | 10.91 | 10.91 | +0.04 (+0.37%) | 3,780,000 |
18 Oct 2013 | SGD | 10.9 | 10.9 | 10.84 | 10.87 | 10.87 | +0.06 (+0.56%) | 3,761,000 |
17 Oct 2013 | SGD | 10.89 | 10.9 | 10.76 | 10.81 | 10.81 | 0.0 (0.0%) | 1,890,000 |
16 Oct 2013 | SGD | 10.7 | 10.81 | 10.7 | 10.81 | 10.81 | -0.04 (-0.37%) | 4,111,000 |
14 Oct 2013 | SGD | 10.83 | 10.85 | 10.76 | 10.85 | 10.85 | -0.02 (-0.18%) | 1,376,000 |
11 Oct 2013 | SGD | 10.85 | 10.9 | 10.75 | 10.87 | 10.87 | +0.08 (+0.74%) | 5,228,000 |
10 Oct 2013 | SGD | 10.8 | 10.8 | 10.75 | 10.79 | 10.79 | +0.05 (+0.47%) | 2,528,000 |
9 Oct 2013 | SGD | 10.68 | 10.79 | 10.63 | 10.74 | 10.74 | +0.06 (+0.56%) | 3,855,000 |
8 Oct 2013 | SGD | 10.57 | 10.7 | 10.49 | 10.68 | 10.68 | +0.11 (+1.04%) | 3,417,000 |
7 Oct 2013 | SGD | 10.52 | 10.59 | 10.47 | 10.57 | 10.57 | +0.07 (+0.67%) | 3,431,000 |
4 Oct 2013 | SGD | 10.47 | 10.56 | 10.42 | 10.5 | 10.5 | +0.07 (+0.67%) | 3,151,000 |
3 Oct 2013 | SGD | 10.37 | 10.47 | 10.32 | 10.43 | 10.43 | +0.06 (+0.58%) | 4,534,000 |