Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2013 | SGD | 11.66 | 11.66 | 11.54 | 11.64 | 11.64 | +0.03 (+0.26%) | 4,126,000 |
27 Feb 2013 | SGD | 11.49 | 11.67 | 11.47 | 11.61 | 11.61 | +0.14 (+1.22%) | 4,029,000 |
26 Feb 2013 | SGD | 11.54 | 11.62 | 11.43 | 11.47 | 11.47 | -0.13 (-1.12%) | 4,669,000 |
25 Feb 2013 | SGD | 11.64 | 11.65 | 11.55 | 11.6 | 11.6 | +0.01 (+0.09%) | 2,862,000 |
22 Feb 2013 | SGD | 11.64 | 11.64 | 11.49 | 11.59 | 11.59 | -0.07 (-0.60%) | 6,126,000 |
21 Feb 2013 | SGD | 11.66 | 11.72 | 11.56 | 11.66 | 11.66 | -0.05 (-0.43%) | 4,611,000 |
20 Feb 2013 | SGD | 11.71 | 11.74 | 11.66 | 11.71 | 11.71 | +0.06 (+0.52%) | 3,781,000 |
19 Feb 2013 | SGD | 11.73 | 11.73 | 11.59 | 11.65 | 11.65 | -0.04 (-0.34%) | 3,949,000 |
18 Feb 2013 | SGD | 11.7 | 11.71 | 11.66 | 11.69 | 11.69 | -0.03 (-0.26%) | 1,619,000 |
15 Feb 2013 | SGD | 11.68 | 11.72 | 11.6 | 11.72 | 11.72 | +0.07 (+0.60%) | 2,537,000 |
14 Feb 2013 | SGD | 11.64 | 11.65 | 11.6 | 11.65 | 11.65 | +0.04 (+0.34%) | 2,672,000 |
13 Feb 2013 | SGD | 11.58 | 11.61 | 11.53 | 11.61 | 11.61 | +0.08 (+0.69%) | 2,361,000 |
8 Feb 2013 | SGD | 11.5 | 11.55 | 11.46 | 11.53 | 11.53 | +0.03 (+0.26%) | 2,304,000 |
7 Feb 2013 | SGD | 11.54 | 11.54 | 11.46 | 11.5 | 11.5 | -0.09 (-0.78%) | 2,102,000 |
6 Feb 2013 | SGD | 11.49 | 11.61 | 11.49 | 11.59 | 11.59 | +0.1 (+0.87%) | 2,768,000 |
5 Feb 2013 | SGD | 11.52 | 11.57 | 11.41 | 11.49 | 11.49 | -0.08 (-0.69%) | 3,979,000 |
4 Feb 2013 | SGD | 11.66 | 11.66 | 11.5 | 11.57 | 11.57 | -0.01 (-0.09%) | 3,070,000 |
1 Feb 2013 | SGD | 11.53 | 11.58 | 11.51 | 11.58 | 11.58 | +0.08 (+0.70%) | 1,914,000 |
31 Jan 2013 | SGD | 11.64 | 11.64 | 11.5 | 11.5 | 11.5 | -0.14 (-1.20%) | 4,582,000 |
30 Jan 2013 | SGD | 11.52 | 11.64 | 11.52 | 11.64 | 11.64 | +0.11 (+0.95%) | 4,324,000 |
29 Jan 2013 | SGD | 11.6 | 11.6 | 11.5 | 11.53 | 11.53 | +0.05 (+0.44%) | 3,115,000 |
28 Jan 2013 | SGD | 11.48 | 11.59 | 11.46 | 11.48 | 11.48 | +0.03 (+0.26%) | 4,247,000 |
25 Jan 2013 | SGD | 11.4 | 11.46 | 11.38 | 11.45 | 11.45 | +0.11 (+0.97%) | 6,198,000 |
24 Jan 2013 | SGD | 11.35 | 11.39 | 11.24 | 11.34 | 11.34 | +0.05 (+0.44%) | 2,165,000 |
23 Jan 2013 | SGD | 11.33 | 11.37 | 11.21 | 11.29 | 11.29 | -0.04 (-0.35%) | 2,176,000 |
22 Jan 2013 | SGD | 11.41 | 11.44 | 11.28 | 11.33 | 11.33 | -0.02 (-0.18%) | 2,267,000 |
21 Jan 2013 | SGD | 11.35 | 11.4 | 11.31 | 11.35 | 11.35 | +0.05 (+0.44%) | 3,369,000 |
18 Jan 2013 | SGD | 11.28 | 11.32 | 11.25 | 11.3 | 11.3 | +0.11 (+0.98%) | 4,280,000 |
17 Jan 2013 | SGD | 11.14 | 11.21 | 11.11 | 11.19 | 11.19 | +0.11 (+0.99%) | 3,020,000 |
16 Jan 2013 | SGD | 11.07 | 11.14 | 11.01 | 11.08 | 11.08 | +0.09 (+0.82%) | 4,274,000 |