Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2016 | SGD | 15.41 | 15.79 | 15.38 | 15.69 | 15.69 | +0.57 (+3.77%) | 17,573,700 |
9 Nov 2016 | SGD | 15.4 | 15.47 | 14.97 | 15.12 | 15.12 | -0.21 (-1.37%) | 10,516,200 |
8 Nov 2016 | SGD | 15.2 | 15.38 | 15.13 | 15.33 | 15.33 | +0.2 (+1.32%) | 8,353,600 |
7 Nov 2016 | SGD | 15.02 | 15.21 | 14.96 | 15.13 | 15.13 | +0.2 (+1.34%) | 6,523,400 |
4 Nov 2016 | SGD | 14.91 | 14.96 | 14.88 | 14.93 | 14.93 | -0.02 (-0.13%) | 3,079,100 |
3 Nov 2016 | SGD | 15.06 | 15.06 | 14.91 | 14.95 | 14.95 | -0.06 (-0.40%) | 3,059,500 |
2 Nov 2016 | SGD | 14.95 | 15.09 | 14.95 | 15.01 | 15.01 | +0.02 (+0.13%) | 3,848,400 |
1 Nov 2016 | SGD | 15.05 | 15.14 | 14.99 | 14.99 | 14.99 | -0.01 (-0.07%) | 5,009,200 |
31 Oct 2016 | SGD | 14.8 | 15 | 14.8 | 15 | 15 | +0.1 (+0.67%) | 5,123,200 |
28 Oct 2016 | SGD | 14.92 | 14.98 | 14.85 | 14.9 | 14.9 | -0.05 (-0.33%) | 4,793,223 |
27 Oct 2016 | SGD | 14.95 | 15.01 | 14.92 | 14.95 | 14.95 | 0.0 (0.0%) | 2,513,700 |
26 Oct 2016 | SGD | 15.03 | 15.04 | 14.91 | 14.95 | 14.95 | -0.11 (-0.73%) | 3,661,422 |
25 Oct 2016 | SGD | 15.11 | 15.15 | 15.06 | 15.06 | 15.06 | -0.06 (-0.40%) | 2,817,300 |
24 Oct 2016 | SGD | 15.03 | 15.12 | 14.99 | 15.12 | 15.12 | +0.09 (+0.60%) | 2,846,200 |
21 Oct 2016 | SGD | 15.01 | 15.06 | 14.94 | 15.03 | 15.03 | -0.07 (-0.46%) | 2,861,200 |
20 Oct 2016 | SGD | 15.12 | 15.18 | 15.05 | 15.1 | 15.1 | +0.02 (+0.13%) | 2,419,300 |
19 Oct 2016 | SGD | 15.08 | 15.11 | 15.01 | 15.08 | 15.08 | +0.02 (+0.13%) | 2,158,000 |
18 Oct 2016 | SGD | 15.03 | 15.13 | 15 | 15.06 | 15.06 | +0.06 (+0.40%) | 3,140,200 |
17 Oct 2016 | SGD | 15.01 | 15.02 | 14.88 | 15 | 15 | -0.03 (-0.20%) | 3,801,200 |
14 Oct 2016 | SGD | 15.05 | 15.08 | 14.99 | 15.03 | 15.03 | 0.0 (0.0%) | 4,905,161 |
13 Oct 2016 | SGD | 15.1 | 15.1 | 14.95 | 15.03 | 15.03 | -0.12 (-0.79%) | 6,184,100 |
12 Oct 2016 | SGD | 15.3 | 15.33 | 15.15 | 15.15 | 15.15 | -0.22 (-1.43%) | 3,872,600 |
11 Oct 2016 | SGD | 15.43 | 15.47 | 15.28 | 15.37 | 15.37 | -0.01 (-0.07%) | 2,122,700 |
10 Oct 2016 | SGD | 15.38 | 15.44 | 15.31 | 15.38 | 15.38 | -0.04 (-0.26%) | 1,588,978 |
7 Oct 2016 | SGD | 15.37 | 15.43 | 15.32 | 15.42 | 15.42 | +0.03 (+0.19%) | 2,827,800 |
6 Oct 2016 | SGD | 15.45 | 15.48 | 15.37 | 15.39 | 15.39 | +0.02 (+0.13%) | 3,348,600 |
5 Oct 2016 | SGD | 15.28 | 15.43 | 15.27 | 15.37 | 15.37 | +0.01 (+0.07%) | 3,359,700 |
4 Oct 2016 | SGD | 15.35 | 15.45 | 15.35 | 15.36 | 15.36 | +0.01 (+0.07%) | 2,082,000 |
3 Oct 2016 | SGD | 15.45 | 15.48 | 15.31 | 15.35 | 15.35 | -0.04 (-0.26%) | 1,719,100 |
30 Sep 2016 | SGD | 15.3 | 15.41 | 15.23 | 15.39 | 15.39 | -0.09 (-0.58%) | 5,787,700 |