Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | SGD | 18.77 | 18.93 | 18.77 | 18.86 | 18.86 | -0.07 (-0.37%) | 4,786,500 |
6 Feb 2017 | SGD | 18.79 | 18.95 | 18.69 | 18.93 | 18.93 | +0.27 (+1.45%) | 6,000,500 |
3 Feb 2017 | SGD | 18.78 | 18.8 | 18.57 | 18.66 | 18.66 | -0.12 (-0.64%) | 8,590,400 |
2 Feb 2017 | SGD | 18.9 | 18.95 | 18.71 | 18.78 | 18.78 | -0.1 (-0.53%) | 4,569,368 |
1 Feb 2017 | SGD | 18.98 | 18.98 | 18.78 | 18.88 | 18.88 | -0.09 (-0.47%) | 6,224,700 |
31 Jan 2017 | SGD | 19.14 | 19.14 | 18.78 | 18.97 | 18.97 | -0.2 (-1.04%) | 5,632,200 |
27 Jan 2017 | SGD | 19.15 | 19.2 | 19.08 | 19.17 | 19.17 | +0.14 (+0.74%) | 4,596,600 |
26 Jan 2017 | SGD | 18.98 | 19.03 | 18.92 | 19.03 | 19.03 | +0.18 (+0.95%) | 6,905,300 |
25 Jan 2017 | SGD | 19 | 19.03 | 18.8 | 18.85 | 18.85 | +0.19 (+1.02%) | 10,131,100 |
24 Jan 2017 | SGD | 18.35 | 18.73 | 18.34 | 18.66 | 18.66 | +0.32 (+1.74%) | 9,544,400 |
23 Jan 2017 | SGD | 18.3 | 18.35 | 18.24 | 18.34 | 18.34 | +0.07 (+0.38%) | 3,395,500 |
20 Jan 2017 | SGD | 18.29 | 18.33 | 18.24 | 18.27 | 18.27 | -0.01 (-0.05%) | 5,074,700 |
19 Jan 2017 | SGD | 18.25 | 18.34 | 18.18 | 18.28 | 18.28 | +0.08 (+0.44%) | 4,046,900 |
18 Jan 2017 | SGD | 18.2 | 18.26 | 18.05 | 18.2 | 18.2 | -0.15 (-0.82%) | 6,617,800 |
17 Jan 2017 | SGD | 18.3 | 18.35 | 18.28 | 18.35 | 18.35 | +0.03 (+0.16%) | 2,881,700 |
16 Jan 2017 | SGD | 18.32 | 18.38 | 18.17 | 18.32 | 18.32 | +0.01 (+0.05%) | 3,494,800 |
13 Jan 2017 | SGD | 18.15 | 18.33 | 18.12 | 18.31 | 18.31 | +0.19 (+1.05%) | 4,765,500 |
12 Jan 2017 | SGD | 18.2 | 18.22 | 18.12 | 18.12 | 18.12 | +0.08 (+0.44%) | 7,951,900 |
11 Jan 2017 | SGD | 18 | 18.15 | 17.99 | 18.04 | 18.04 | +0.05 (+0.28%) | 5,623,900 |
10 Jan 2017 | SGD | 17.84 | 18 | 17.77 | 17.99 | 17.99 | +0.14 (+0.78%) | 4,166,600 |
9 Jan 2017 | SGD | 17.65 | 17.88 | 17.65 | 17.85 | 17.85 | +0.18 (+1.02%) | 1,815,100 |
6 Jan 2017 | SGD | 17.99 | 17.99 | 17.62 | 17.67 | 17.67 | -0.13 (-0.73%) | 3,515,200 |
5 Jan 2017 | SGD | 17.79 | 17.95 | 17.7 | 17.8 | 17.8 | +0.28 (+1.60%) | 4,977,400 |
4 Jan 2017 | SGD | 17.28 | 17.67 | 17.28 | 17.52 | 17.52 | +0.2 (+1.15%) | 3,821,700 |
3 Jan 2017 | SGD | 17.37 | 17.4 | 17.15 | 17.32 | 17.32 | -0.02 (-0.12%) | 3,582,956 |
30 Dec 2016 | SGD | 17.45 | 17.56 | 17.34 | 17.34 | 17.34 | -0.04 (-0.23%) | 4,634,700 |
29 Dec 2016 | SGD | 17.32 | 17.44 | 17.32 | 17.38 | 17.38 | -0.09 (-0.52%) | 2,956,400 |
28 Dec 2016 | SGD | 17.41 | 17.55 | 17.41 | 17.47 | 17.47 | +0.03 (+0.17%) | 1,788,900 |
27 Dec 2016 | SGD | 17.36 | 17.44 | 17.3 | 17.44 | 17.44 | +0.05 (+0.29%) | 1,852,400 |
23 Dec 2016 | SGD | 17.24 | 17.48 | 17.24 | 17.39 | 17.39 | 0.0 (0.0%) | 2,521,300 |