Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2013 | SGD | 10.49 | 10.5 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 3,959,000 |
1 Oct 2013 | SGD | 10.36 | 10.48 | 10.3 | 10.37 | 10.37 | -0.05 (-0.48%) | 4,076,000 |
30 Sep 2013 | SGD | 10.45 | 10.48 | 10.36 | 10.42 | 10.42 | -0.11 (-1.04%) | 7,402,000 |
27 Sep 2013 | SGD | 10.56 | 10.59 | 10.52 | 10.53 | 10.53 | -0.07 (-0.66%) | 3,954,000 |
26 Sep 2013 | SGD | 10.62 | 10.64 | 10.54 | 10.6 | 10.6 | -0.07 (-0.66%) | 3,111,000 |
25 Sep 2013 | SGD | 10.76 | 10.76 | 10.66 | 10.67 | 10.67 | -0.07 (-0.65%) | 3,083,000 |
24 Sep 2013 | SGD | 10.77 | 10.8 | 10.69 | 10.74 | 10.74 | -0.07 (-0.65%) | 2,524,000 |
23 Sep 2013 | SGD | 10.81 | 10.82 | 10.7 | 10.81 | 10.81 | -0.03 (-0.28%) | 2,730,000 |
20 Sep 2013 | SGD | 10.8 | 10.85 | 10.78 | 10.84 | 10.84 | +0.04 (+0.37%) | 3,583,000 |
19 Sep 2013 | SGD | 10.85 | 10.86 | 10.79 | 10.8 | 10.8 | +0.15 (+1.41%) | 4,477,000 |
18 Sep 2013 | SGD | 10.7 | 10.7 | 10.61 | 10.65 | 10.65 | 0.0 (0.0%) | 1,677,000 |
17 Sep 2013 | SGD | 10.63 | 10.69 | 10.62 | 10.65 | 10.65 | +0.06 (+0.57%) | 3,097,000 |
16 Sep 2013 | SGD | 10.58 | 10.63 | 10.56 | 10.59 | 10.59 | +0.05 (+0.47%) | 2,923,000 |
13 Sep 2013 | SGD | 10.57 | 10.6 | 10.53 | 10.54 | 10.54 | +0.01 (+0.09%) | 2,694,000 |
12 Sep 2013 | SGD | 10.48 | 10.53 | 10.45 | 10.53 | 10.53 | +0.09 (+0.86%) | 4,054,000 |
11 Sep 2013 | SGD | 10.47 | 10.48 | 10.39 | 10.44 | 10.44 | -0.01 (-0.10%) | 1,859,000 |
10 Sep 2013 | SGD | 10.45 | 10.46 | 10.35 | 10.45 | 10.45 | +0.05 (+0.48%) | 3,775,000 |
9 Sep 2013 | SGD | 10.46 | 10.47 | 10.34 | 10.4 | 10.4 | +0.04 (+0.39%) | 2,030,000 |
6 Sep 2013 | SGD | 10.18 | 10.42 | 10.14 | 10.36 | 10.36 | +0.22 (+2.17%) | 5,593,000 |
5 Sep 2013 | SGD | 10.09 | 10.2 | 10.09 | 10.14 | 10.14 | +0.12 (+1.20%) | 3,601,000 |
4 Sep 2013 | SGD | 10.1 | 10.11 | 10.01 | 10.02 | 10.02 | -0.14 (-1.38%) | 4,267,000 |
3 Sep 2013 | SGD | 10.14 | 10.21 | 10.12 | 10.16 | 10.16 | -0.01 (-0.10%) | 2,116,000 |
2 Sep 2013 | SGD | 10.14 | 10.22 | 10.06 | 10.17 | 10.17 | +0.07 (+0.69%) | 1,616,000 |
30 Aug 2013 | SGD | 10.05 | 10.12 | 10.03 | 10.1 | 10.1 | -0.02 (-0.20%) | 5,437,000 |
29 Aug 2013 | SGD | 10.1 | 10.16 | 10.09 | 10.12 | 10.12 | -0.11 (-1.08%) | 4,522,000 |
28 Aug 2013 | SGD | 10.18 | 10.29 | 10.17 | 10.23 | 10.23 | -0.06 (-0.58%) | 4,355,000 |
27 Aug 2013 | SGD | 10.29 | 10.38 | 10.24 | 10.29 | 10.29 | -0.09 (-0.87%) | 4,538,000 |
26 Aug 2013 | SGD | 10.21 | 10.4 | 10.21 | 10.38 | 10.38 | +0.17 (+1.67%) | 4,428,000 |
23 Aug 2013 | SGD | 10.23 | 10.25 | 10.21 | 10.21 | 10.21 | -0.04 (-0.39%) | 3,031,000 |
22 Aug 2013 | SGD | 10.2 | 10.3 | 10.14 | 10.25 | 10.25 | -0.01 (-0.10%) | 3,842,000 |