Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2013 | SGD | 10.88 | 10.89 | 10.75 | 10.84 | 10.84 | -0.03 (-0.28%) | 3,797,000 |
27 May 2013 | SGD | 10.8 | 10.89 | 10.76 | 10.87 | 10.87 | -0.04 (-0.37%) | 4,294,000 |
23 May 2013 | SGD | 10.97 | 11.02 | 10.81 | 10.91 | 10.91 | -0.22 (-1.98%) | 5,529,000 |
22 May 2013 | SGD | 11.19 | 11.2 | 11.09 | 11.13 | 11.13 | +0.11 (+1.00%) | 5,164,000 |
21 May 2013 | SGD | 11.14 | 11.14 | 10.9 | 11.02 | 11.02 | -0.02 (-0.18%) | 4,840,000 |
20 May 2013 | SGD | 10.99 | 11.09 | 10.91 | 11.04 | 11.04 | +0.14 (+1.28%) | 4,734,000 |
17 May 2013 | SGD | 10.83 | 10.9 | 10.82 | 10.9 | 10.9 | +0.05 (+0.46%) | 2,718,000 |
16 May 2013 | SGD | 10.91 | 10.92 | 10.8 | 10.85 | 10.85 | -0.05 (-0.46%) | 2,740,000 |
15 May 2013 | SGD | 10.86 | 10.92 | 10.83 | 10.9 | 10.9 | +0.04 (+0.37%) | 3,572,000 |
14 May 2013 | SGD | 10.74 | 10.88 | 10.74 | 10.86 | 10.86 | +0.15 (+1.40%) | 3,596,000 |
13 May 2013 | SGD | 10.8 | 10.83 | 10.71 | 10.71 | 10.71 | -0.07 (-0.65%) | 2,998,000 |
10 May 2013 | SGD | 10.72 | 10.84 | 10.66 | 10.78 | 10.78 | +0.12 (+1.13%) | 5,297,000 |
9 May 2013 | SGD | 10.62 | 10.72 | 10.59 | 10.66 | 10.66 | +0.12 (+1.14%) | 5,374,000 |
8 May 2013 | SGD | 10.49 | 10.61 | 10.49 | 10.54 | 10.54 | +0.03 (+0.29%) | 10,343,000 |
7 May 2013 | SGD | 10.44 | 10.52 | 10.44 | 10.51 | 10.51 | +0.03 (+0.29%) | 8,750,000 |
6 May 2013 | SGD | 10.51 | 10.54 | 10.47 | 10.48 | 10.48 | -0.03 (-0.29%) | 6,464,000 |
3 May 2013 | SGD | 10.6 | 10.63 | 10.5 | 10.51 | 10.51 | -0.08 (-0.76%) | 5,424,000 |
2 May 2013 | SGD | 10.63 | 10.65 | 10.56 | 10.59 | 10.59 | -0.12 (-1.12%) | 7,248,000 |
30 Apr 2013 | SGD | 10.76 | 10.76 | 10.68 | 10.71 | 10.71 | +0.02 (+0.19%) | 8,143,000 |
29 Apr 2013 | SGD | 10.81 | 10.83 | 10.63 | 10.69 | 10.69 | -0.15 (-1.38%) | 7,464,000 |
26 Apr 2013 | SGD | 10.83 | 10.86 | 10.82 | 10.84 | 10.84 | +0.02 (+0.18%) | 4,897,000 |
25 Apr 2013 | SGD | 10.87 | 10.88 | 10.8 | 10.82 | 10.82 | -0.1 (-0.92%) | 8,084,000 |
24 Apr 2013 | SGD | 10.9 | 10.93 | 10.81 | 10.92 | 10.92 | -0.38 (-3.36%) | 10,283,000 |
23 Apr 2013 | SGD | 11.35 | 11.38 | 11.28 | 11.3 | 11.3 | -0.02 (-0.18%) | 6,381,000 |
22 Apr 2013 | SGD | 11.26 | 11.35 | 11.21 | 11.32 | 11.32 | +0.13 (+1.16%) | 3,393,000 |
19 Apr 2013 | SGD | 11.2 | 11.2 | 11.03 | 11.19 | 11.19 | -0.06 (-0.53%) | 8,911,000 |
18 Apr 2013 | SGD | 11.29 | 11.29 | 11.21 | 11.25 | 11.25 | -0.04 (-0.35%) | 4,246,000 |
17 Apr 2013 | SGD | 11.31 | 11.37 | 11.28 | 11.29 | 11.29 | -0.06 (-0.53%) | 3,950,000 |
16 Apr 2013 | SGD | 11.3 | 11.35 | 11.24 | 11.35 | 11.35 | -0.04 (-0.35%) | 4,905,000 |
15 Apr 2013 | SGD | 11.4 | 11.43 | 11.35 | 11.39 | 11.39 | -0.03 (-0.26%) | 2,752,000 |