Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2013 | SGD | 10.5 | 10.6 | 10.5 | 10.56 | 10.56 | +0.04 (+0.38%) | 2,677,000 |
8 Jul 2013 | SGD | 10.52 | 10.6 | 10.45 | 10.52 | 10.52 | 0.0 (0.0%) | 3,726,000 |
5 Jul 2013 | SGD | 10.5 | 10.57 | 10.48 | 10.52 | 10.52 | +0.06 (+0.57%) | 3,286,000 |
4 Jul 2013 | SGD | 10.42 | 10.48 | 10.36 | 10.46 | 10.46 | +0.1 (+0.97%) | 2,316,000 |
3 Jul 2013 | SGD | 10.38 | 10.39 | 10.3 | 10.36 | 10.36 | -0.09 (-0.86%) | 3,524,000 |
2 Jul 2013 | SGD | 10.42 | 10.47 | 10.36 | 10.45 | 10.45 | 0.0 (0.0%) | 2,019,000 |
1 Jul 2013 | SGD | 10.44 | 10.47 | 10.26 | 10.45 | 10.45 | +0.05 (+0.48%) | 2,338,000 |
28 Jun 2013 | SGD | 10.5 | 10.5 | 10.39 | 10.4 | 10.4 | +0.04 (+0.39%) | 5,590,000 |
27 Jun 2013 | SGD | 10.6 | 10.6 | 10.36 | 10.36 | 10.36 | -0.18 (-1.71%) | 4,685,000 |
26 Jun 2013 | SGD | 10.46 | 10.55 | 10.4 | 10.54 | 10.54 | +0.12 (+1.15%) | 2,962,000 |
25 Jun 2013 | SGD | 10.35 | 10.55 | 10.32 | 10.42 | 10.42 | +0.07 (+0.68%) | 4,524,000 |
24 Jun 2013 | SGD | 10.42 | 10.47 | 10.3 | 10.35 | 10.35 | -0.23 (-2.17%) | 5,064,000 |
21 Jun 2013 | SGD | 10.4 | 10.6 | 10.32 | 10.58 | 10.58 | +0.1 (+0.95%) | 5,089,000 |
20 Jun 2013 | SGD | 10.6 | 10.61 | 10.46 | 10.48 | 10.48 | -0.19 (-1.78%) | 4,260,000 |
19 Jun 2013 | SGD | 10.69 | 10.75 | 10.64 | 10.67 | 10.67 | +0.01 (+0.09%) | 2,995,000 |
18 Jun 2013 | SGD | 10.67 | 10.73 | 10.61 | 10.66 | 10.66 | +0.08 (+0.76%) | 4,301,000 |
17 Jun 2013 | SGD | 10.48 | 10.58 | 10.43 | 10.58 | 10.58 | +0.11 (+1.05%) | 4,443,000 |
14 Jun 2013 | SGD | 10.49 | 10.49 | 10.36 | 10.47 | 10.47 | +0.14 (+1.36%) | 3,771,000 |
13 Jun 2013 | SGD | 10.38 | 10.39 | 10.23 | 10.33 | 10.33 | -0.12 (-1.15%) | 5,977,000 |
12 Jun 2013 | SGD | 10.45 | 10.51 | 10.41 | 10.45 | 10.45 | -0.04 (-0.38%) | 3,536,000 |
11 Jun 2013 | SGD | 10.59 | 10.62 | 10.48 | 10.49 | 10.49 | -0.1 (-0.94%) | 3,841,000 |
10 Jun 2013 | SGD | 10.53 | 10.64 | 10.48 | 10.59 | 10.59 | +0.14 (+1.34%) | 3,053,000 |
7 Jun 2013 | SGD | 10.53 | 10.53 | 10.45 | 10.45 | 10.45 | -0.08 (-0.76%) | 4,296,000 |
6 Jun 2013 | SGD | 10.56 | 10.6 | 10.52 | 10.53 | 10.53 | -0.1 (-0.94%) | 3,790,000 |
5 Jun 2013 | SGD | 10.59 | 10.71 | 10.55 | 10.63 | 10.63 | +0.06 (+0.57%) | 6,279,000 |
4 Jun 2013 | SGD | 10.52 | 10.71 | 10.5 | 10.57 | 10.57 | +0.02 (+0.19%) | 4,981,000 |
3 Jun 2013 | SGD | 10.52 | 10.64 | 10.48 | 10.55 | 10.55 | +0.03 (+0.29%) | 3,838,000 |
31 May 2013 | SGD | 10.62 | 10.68 | 10.52 | 10.52 | 10.52 | -0.17 (-1.59%) | 12,013,000 |
30 May 2013 | SGD | 10.75 | 10.84 | 10.61 | 10.69 | 10.69 | -0.06 (-0.56%) | 5,282,000 |
29 May 2013 | SGD | 10.84 | 10.88 | 10.73 | 10.75 | 10.75 | -0.09 (-0.83%) | 4,448,000 |