Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | SGD | 20.5 | 20.83 | 20.26 | 20.83 | 20.83 | +0.97 (+4.88%) | 13,881,600 |
2 May 2017 | SGD | 19.5 | 19.9 | 19.45 | 19.86 | 19.86 | +0.51 (+2.64%) | 10,168,800 |
28 Apr 2017 | SGD | 19.2 | 19.44 | 19.2 | 19.35 | 19.35 | +0.14 (+0.73%) | 7,623,200 |
27 Apr 2017 | SGD | 19.33 | 19.35 | 19.19 | 19.21 | 19.21 | -0.1 (-0.52%) | 2,665,072 |
26 Apr 2017 | SGD | 19.27 | 19.35 | 19.23 | 19.31 | 19.31 | +0.11 (+0.57%) | 4,906,682 |
25 Apr 2017 | SGD | 19.09 | 19.25 | 19.06 | 19.2 | 19.2 | +0.2 (+1.05%) | 4,850,300 |
24 Apr 2017 | SGD | 19.02 | 19.02 | 18.89 | 19 | 19 | +0.23 (+1.23%) | 3,366,400 |
21 Apr 2017 | SGD | 19.02 | 19.02 | 18.77 | 18.77 | 18.77 | -0.14 (-0.74%) | 3,151,500 |
20 Apr 2017 | SGD | 18.8 | 18.98 | 18.77 | 18.91 | 18.91 | +0.12 (+0.64%) | 3,302,900 |
19 Apr 2017 | SGD | 18.7 | 18.81 | 18.65 | 18.79 | 18.79 | -0.13 (-0.69%) | 5,057,200 |
18 Apr 2017 | SGD | 19.05 | 19.08 | 18.87 | 18.92 | 18.92 | +0.02 (+0.11%) | 3,009,900 |
17 Apr 2017 | SGD | 18.95 | 19.04 | 18.87 | 18.9 | 18.9 | -0.19 (-1.00%) | 2,770,800 |
13 Apr 2017 | SGD | 19.08 | 19.23 | 18.98 | 19.09 | 19.09 | -0.16 (-0.83%) | 3,139,600 |
12 Apr 2017 | SGD | 19.26 | 19.31 | 19.15 | 19.25 | 19.25 | +0.09 (+0.47%) | 4,888,400 |
11 Apr 2017 | SGD | 19.09 | 19.19 | 19.01 | 19.16 | 19.16 | +0.03 (+0.16%) | 4,871,300 |
10 Apr 2017 | SGD | 19.01 | 19.18 | 18.92 | 19.13 | 19.13 | +0.12 (+0.63%) | 3,874,300 |
7 Apr 2017 | SGD | 19.04 | 19.1 | 18.9 | 19.01 | 19.01 | -0.12 (-0.63%) | 5,362,600 |
6 Apr 2017 | SGD | 19.05 | 19.17 | 19.01 | 19.13 | 19.13 | -0.08 (-0.42%) | 3,401,700 |
5 Apr 2017 | SGD | 19.2 | 19.32 | 19.07 | 19.21 | 19.21 | -0.02 (-0.10%) | 3,723,800 |
4 Apr 2017 | SGD | 19.32 | 19.37 | 19.2 | 19.23 | 19.23 | -0.17 (-0.88%) | 2,017,500 |
3 Apr 2017 | SGD | 19.41 | 19.42 | 19.28 | 19.4 | 19.4 | 0.0 (0.0%) | 2,785,500 |
31 Mar 2017 | SGD | 19.35 | 19.4 | 19.3 | 19.4 | 19.4 | +0.1 (+0.52%) | 7,512,100 |
30 Mar 2017 | SGD | 19.29 | 19.34 | 19.24 | 19.3 | 19.3 | +0.01 (+0.05%) | 2,646,000 |
29 Mar 2017 | SGD | 19.14 | 19.34 | 19.05 | 19.29 | 19.29 | +0.27 (+1.42%) | 6,575,000 |
28 Mar 2017 | SGD | 18.84 | 19.02 | 18.8 | 19.02 | 19.02 | +0.32 (+1.71%) | 4,638,600 |
27 Mar 2017 | SGD | 18.55 | 18.75 | 18.47 | 18.7 | 18.7 | -0.09 (-0.48%) | 4,061,200 |
24 Mar 2017 | SGD | 18.74 | 18.81 | 18.66 | 18.79 | 18.79 | +0.14 (+0.75%) | 4,252,300 |
23 Mar 2017 | SGD | 18.67 | 18.73 | 18.61 | 18.65 | 18.65 | -0.02 (-0.11%) | 3,399,200 |
22 Mar 2017 | SGD | 18.68 | 18.77 | 18.61 | 18.67 | 18.67 | -0.33 (-1.74%) | 5,222,200 |
21 Mar 2017 | SGD | 19.09 | 19.15 | 19 | 19 | 19 | -0.01 (-0.05%) | 3,198,100 |