Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2013 | SGD | 10.31 | 10.32 | 10.25 | 10.26 | 10.26 | -0.04 (-0.39%) | 3,746,000 |
20 Aug 2013 | SGD | 10.37 | 10.4 | 10.3 | 10.3 | 10.3 | -0.11 (-1.06%) | 3,314,000 |
19 Aug 2013 | SGD | 10.5 | 10.5 | 10.4 | 10.41 | 10.41 | -0.07 (-0.67%) | 1,359,000 |
16 Aug 2013 | SGD | 10.45 | 10.48 | 10.38 | 10.48 | 10.48 | -0.05 (-0.47%) | 2,251,000 |
15 Aug 2013 | SGD | 10.57 | 10.57 | 10.41 | 10.53 | 10.53 | -0.04 (-0.38%) | 1,815,000 |
14 Aug 2013 | SGD | 10.6 | 10.61 | 10.5 | 10.57 | 10.57 | -0.02 (-0.19%) | 1,943,000 |
13 Aug 2013 | SGD | 10.5 | 10.59 | 10.45 | 10.59 | 10.59 | +0.19 (+1.83%) | 4,911,000 |
12 Aug 2013 | SGD | 10.37 | 10.45 | 10.35 | 10.4 | 10.4 | +0.11 (+1.07%) | 5,341,000 |
7 Aug 2013 | SGD | 10.37 | 10.38 | 10.28 | 10.29 | 10.29 | -0.05 (-0.48%) | 5,091,000 |
6 Aug 2013 | SGD | 10.36 | 10.39 | 10.31 | 10.34 | 10.34 | -0.06 (-0.58%) | 3,188,000 |
5 Aug 2013 | SGD | 10.37 | 10.4 | 10.35 | 10.4 | 10.4 | +0.05 (+0.48%) | 3,506,000 |
2 Aug 2013 | SGD | 10.48 | 10.48 | 10.35 | 10.35 | 10.35 | -0.06 (-0.58%) | 5,142,000 |
1 Aug 2013 | SGD | 10.4 | 10.45 | 10.35 | 10.41 | 10.41 | +0.06 (+0.58%) | 3,616,000 |
31 Jul 2013 | SGD | 10.43 | 10.44 | 10.35 | 10.35 | 10.35 | -0.02 (-0.19%) | 6,373,000 |
30 Jul 2013 | SGD | 10.47 | 10.5 | 10.37 | 10.37 | 10.37 | -0.07 (-0.67%) | 5,732,000 |
29 Jul 2013 | SGD | 10.49 | 10.55 | 10.38 | 10.44 | 10.44 | -0.11 (-1.04%) | 3,500,000 |
26 Jul 2013 | SGD | 10.51 | 10.56 | 10.5 | 10.55 | 10.55 | 0.0 (0.0%) | 4,091,000 |
25 Jul 2013 | SGD | 10.69 | 10.7 | 10.51 | 10.55 | 10.55 | -0.19 (-1.77%) | 6,648,000 |
24 Jul 2013 | SGD | 10.72 | 10.76 | 10.72 | 10.74 | 10.74 | -0.04 (-0.37%) | 5,595,000 |
23 Jul 2013 | SGD | 10.8 | 10.84 | 10.71 | 10.78 | 10.78 | -0.02 (-0.19%) | 3,603,000 |
22 Jul 2013 | SGD | 10.76 | 10.89 | 10.76 | 10.8 | 10.8 | +0.05 (+0.47%) | 2,283,000 |
19 Jul 2013 | SGD | 10.78 | 10.78 | 10.64 | 10.75 | 10.75 | -0.15 (-1.38%) | 4,909,000 |
18 Jul 2013 | SGD | 10.84 | 10.92 | 10.8 | 10.9 | 10.9 | +0.02 (+0.18%) | 3,184,000 |
17 Jul 2013 | SGD | 10.88 | 10.91 | 10.86 | 10.88 | 10.88 | -0.04 (-0.37%) | 2,249,000 |
16 Jul 2013 | SGD | 10.9 | 10.92 | 10.85 | 10.92 | 10.92 | +0.08 (+0.74%) | 3,593,000 |
15 Jul 2013 | SGD | 10.84 | 10.88 | 10.8 | 10.84 | 10.84 | +0.02 (+0.18%) | 2,824,000 |
12 Jul 2013 | SGD | 10.87 | 10.88 | 10.77 | 10.82 | 10.82 | -0.01 (-0.09%) | 3,843,000 |
11 Jul 2013 | SGD | 10.74 | 10.83 | 10.71 | 10.83 | 10.83 | +0.17 (+1.59%) | 5,271,000 |
10 Jul 2013 | SGD | 10.63 | 10.73 | 10.62 | 10.66 | 10.66 | +0.1 (+0.95%) | 4,340,000 |
9 Jul 2013 | SGD | 10.5 | 10.6 | 10.5 | 10.56 | 10.56 | +0.04 (+0.38%) | 2,677,000 |