Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | SGD | 19.06 | 19.11 | 18.92 | 19.01 | 19.01 | -0.13 (-0.68%) | 3,644,300 |
17 Mar 2017 | SGD | 19.17 | 19.23 | 19.14 | 19.14 | 19.14 | +0.02 (+0.10%) | 5,968,900 |
16 Mar 2017 | SGD | 19.23 | 19.28 | 19.1 | 19.12 | 19.12 | -0.01 (-0.05%) | 5,200,200 |
15 Mar 2017 | SGD | 19.17 | 19.18 | 19.01 | 19.13 | 19.13 | -0.06 (-0.31%) | 2,965,100 |
14 Mar 2017 | SGD | 19.17 | 19.22 | 18.98 | 19.19 | 19.19 | +0.08 (+0.42%) | 3,383,100 |
13 Mar 2017 | SGD | 19.03 | 19.17 | 18.95 | 19.11 | 19.11 | +0.18 (+0.95%) | 2,825,200 |
10 Mar 2017 | SGD | 18.86 | 19.07 | 18.77 | 18.93 | 18.93 | -0.01 (-0.05%) | 2,878,800 |
9 Mar 2017 | SGD | 19.14 | 19.15 | 18.89 | 18.94 | 18.94 | -0.34 (-1.76%) | 3,430,100 |
8 Mar 2017 | SGD | 19.09 | 19.3 | 19.05 | 19.28 | 19.28 | +0.19 (+1.00%) | 3,431,200 |
7 Mar 2017 | SGD | 19.1 | 19.1 | 19 | 19.09 | 19.09 | +0.03 (+0.16%) | 3,295,220 |
6 Mar 2017 | SGD | 18.92 | 19.06 | 18.92 | 19.06 | 19.06 | +0.05 (+0.26%) | 3,434,500 |
3 Mar 2017 | SGD | 18.92 | 19.05 | 18.8 | 19.01 | 19.01 | -0.02 (-0.11%) | 3,438,700 |
2 Mar 2017 | SGD | 19.1 | 19.37 | 18.96 | 19.03 | 19.03 | +0.21 (+1.12%) | 8,490,700 |
1 Mar 2017 | SGD | 18.77 | 18.86 | 18.75 | 18.82 | 18.82 | +0.09 (+0.48%) | 2,630,300 |
28 Feb 2017 | SGD | 18.75 | 18.9 | 18.69 | 18.73 | 18.73 | -0.08 (-0.43%) | 6,549,505 |
27 Feb 2017 | SGD | 18.75 | 18.84 | 18.67 | 18.81 | 18.81 | -0.06 (-0.32%) | 4,586,100 |
24 Feb 2017 | SGD | 18.94 | 18.95 | 18.82 | 18.87 | 18.87 | -0.02 (-0.11%) | 5,308,700 |
23 Feb 2017 | SGD | 18.65 | 18.95 | 18.65 | 18.89 | 18.89 | +0.14 (+0.75%) | 5,006,300 |
22 Feb 2017 | SGD | 18.61 | 18.79 | 18.57 | 18.75 | 18.75 | +0.29 (+1.57%) | 6,619,300 |
21 Feb 2017 | SGD | 18.5 | 18.52 | 18.35 | 18.46 | 18.46 | -0.04 (-0.22%) | 5,238,500 |
20 Feb 2017 | SGD | 18.6 | 18.6 | 18.41 | 18.5 | 18.5 | -0.1 (-0.54%) | 2,876,300 |
17 Feb 2017 | SGD | 18.53 | 18.62 | 18.43 | 18.6 | 18.6 | +0.06 (+0.32%) | 5,496,900 |
16 Feb 2017 | SGD | 18.31 | 18.54 | 18.13 | 18.54 | 18.54 | +0.31 (+1.70%) | 8,023,600 |
15 Feb 2017 | SGD | 18.22 | 18.45 | 18.12 | 18.23 | 18.23 | -0.03 (-0.16%) | 5,412,900 |
14 Feb 2017 | SGD | 18.72 | 18.75 | 18.21 | 18.26 | 18.26 | -0.65 (-3.44%) | 9,204,600 |
13 Feb 2017 | SGD | 19 | 19.03 | 18.91 | 18.91 | 18.91 | -0.06 (-0.32%) | 2,810,100 |
10 Feb 2017 | SGD | 18.94 | 19.04 | 18.92 | 18.97 | 18.97 | +0.15 (+0.80%) | 5,898,500 |
9 Feb 2017 | SGD | 18.9 | 19.05 | 18.79 | 18.82 | 18.82 | +0.02 (+0.11%) | 7,962,800 |
8 Feb 2017 | SGD | 18.95 | 18.96 | 18.76 | 18.8 | 18.8 | -0.06 (-0.32%) | 5,994,800 |
7 Feb 2017 | SGD | 18.77 | 18.93 | 18.77 | 18.86 | 18.86 | -0.07 (-0.37%) | 4,786,500 |