Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2016 | SGD | 17.57 | 17.68 | 17.34 | 17.39 | 17.39 | -0.23 (-1.31%) | 3,283,800 |
21 Dec 2016 | SGD | 17.4 | 17.83 | 17.4 | 17.62 | 17.62 | +0.07 (+0.40%) | 3,764,800 |
20 Dec 2016 | SGD | 17.55 | 17.57 | 17.33 | 17.55 | 17.55 | -0.15 (-0.85%) | 5,881,641 |
19 Dec 2016 | SGD | 17.89 | 17.92 | 17.65 | 17.7 | 17.7 | -0.33 (-1.83%) | 3,497,900 |
16 Dec 2016 | SGD | 18 | 18.03 | 17.97 | 18.03 | 18.03 | +0.1 (+0.56%) | 7,176,900 |
15 Dec 2016 | SGD | 17.7 | 17.94 | 17.67 | 17.93 | 17.93 | -0.03 (-0.17%) | 7,562,500 |
14 Dec 2016 | SGD | 17.9 | 18 | 17.87 | 17.96 | 17.96 | +0.16 (+0.90%) | 4,234,800 |
13 Dec 2016 | SGD | 17.8 | 17.87 | 17.72 | 17.8 | 17.8 | +0.13 (+0.74%) | 5,440,800 |
12 Dec 2016 | SGD | 17.65 | 17.81 | 17.57 | 17.67 | 17.67 | -0.16 (-0.90%) | 8,036,000 |
9 Dec 2016 | SGD | 17.96 | 18.06 | 17.79 | 17.83 | 17.83 | -0.31 (-1.71%) | 8,138,070 |
8 Dec 2016 | SGD | 18.39 | 18.4 | 18.1 | 18.14 | 18.14 | -0.18 (-0.98%) | 13,173,087 |
7 Dec 2016 | SGD | 18.28 | 18.38 | 18.23 | 18.32 | 18.32 | +0.16 (+0.88%) | 9,351,300 |
6 Dec 2016 | SGD | 18 | 18.2 | 17.98 | 18.16 | 18.16 | +0.19 (+1.06%) | 8,713,100 |
5 Dec 2016 | SGD | 17.9 | 17.99 | 17.76 | 17.97 | 17.97 | +0.08 (+0.45%) | 7,853,700 |
2 Dec 2016 | SGD | 17.88 | 17.93 | 17.86 | 17.89 | 17.89 | +0.03 (+0.17%) | 7,153,222 |
1 Dec 2016 | SGD | 17.58 | 17.89 | 17.58 | 17.86 | 17.86 | +0.31 (+1.77%) | 11,425,800 |
30 Nov 2016 | SGD | 17.6 | 17.6 | 17.46 | 17.55 | 17.55 | +0.2 (+1.15%) | 13,658,600 |
29 Nov 2016 | SGD | 17.3 | 17.35 | 17.12 | 17.35 | 17.35 | 0.0 (0.0%) | 5,724,700 |
28 Nov 2016 | SGD | 17.05 | 17.35 | 17.05 | 17.35 | 17.35 | +0.3 (+1.76%) | 8,358,392 |
25 Nov 2016 | SGD | 16.8 | 17.1 | 16.78 | 17.05 | 17.05 | +0.25 (+1.49%) | 7,871,400 |
24 Nov 2016 | SGD | 16.72 | 16.85 | 16.55 | 16.8 | 16.8 | +0.04 (+0.24%) | 4,902,700 |
23 Nov 2016 | SGD | 16.6 | 16.76 | 16.58 | 16.76 | 16.76 | +0.25 (+1.51%) | 10,640,200 |
22 Nov 2016 | SGD | 16.5 | 16.54 | 16.48 | 16.51 | 16.51 | +0.03 (+0.18%) | 8,852,000 |
21 Nov 2016 | SGD | 16.49 | 16.5 | 16.4 | 16.48 | 16.48 | -0.02 (-0.12%) | 5,483,700 |
18 Nov 2016 | SGD | 16.47 | 16.5 | 16.36 | 16.5 | 16.5 | +0.07 (+0.43%) | 3,884,600 |
17 Nov 2016 | SGD | 16.33 | 16.45 | 16.21 | 16.43 | 16.43 | +0.23 (+1.42%) | 6,920,600 |
16 Nov 2016 | SGD | 16.4 | 16.48 | 16.15 | 16.2 | 16.2 | -0.14 (-0.86%) | 6,649,300 |
15 Nov 2016 | SGD | 16.09 | 16.43 | 16.05 | 16.34 | 16.34 | +0.23 (+1.43%) | 8,421,600 |
14 Nov 2016 | SGD | 16.07 | 16.11 | 15.98 | 16.11 | 16.11 | -0.02 (-0.12%) | 6,763,800 |
11 Nov 2016 | SGD | 15.81 | 16.17 | 15.8 | 16.13 | 16.13 | +0.44 (+2.80%) | 23,667,800 |