Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | SGD | 14.82 | 14.9 | 14.75 | 14.75 | 14.75 | -0.06 (-0.41%) | 4,440,500 |
16 Aug 2016 | SGD | 14.94 | 14.96 | 14.8 | 14.81 | 14.81 | -0.05 (-0.34%) | 4,536,000 |
15 Aug 2016 | SGD | 14.85 | 14.98 | 14.81 | 14.86 | 14.86 | -0.18 (-1.20%) | 4,041,300 |
12 Aug 2016 | SGD | 15.03 | 15.09 | 14.99 | 15.04 | 15.04 | +0.09 (+0.60%) | 4,960,400 |
11 Aug 2016 | SGD | 14.91 | 15.02 | 14.83 | 14.95 | 14.95 | -0.03 (-0.20%) | 5,388,600 |
10 Aug 2016 | SGD | 14.91 | 15 | 14.87 | 14.98 | 14.98 | -0.06 (-0.40%) | 10,761,300 |
8 Aug 2016 | SGD | 14.89 | 15.09 | 14.85 | 15.04 | 15.04 | +0.21 (+1.42%) | 6,991,300 |
5 Aug 2016 | SGD | 15 | 15.02 | 14.81 | 14.83 | 14.83 | -0.21 (-1.40%) | 13,858,600 |
4 Aug 2016 | SGD | 15.1 | 15.16 | 15 | 15.04 | 15.04 | -0.05 (-0.33%) | 5,030,000 |
3 Aug 2016 | SGD | 15.08 | 15.26 | 15.03 | 15.09 | 15.09 | -0.06 (-0.40%) | 5,956,213 |
2 Aug 2016 | SGD | 15.21 | 15.27 | 15.05 | 15.15 | 15.15 | -0.21 (-1.37%) | 6,532,800 |
1 Aug 2016 | SGD | 15.49 | 15.54 | 15.22 | 15.36 | 15.36 | -0.05 (-0.32%) | 9,355,900 |
29 Jul 2016 | SGD | 15.51 | 15.59 | 15.33 | 15.41 | 15.41 | -0.47 (-2.96%) | 14,716,000 |
28 Jul 2016 | SGD | 16.13 | 16.13 | 15.81 | 15.88 | 15.88 | -0.38 (-2.34%) | 8,038,100 |
27 Jul 2016 | SGD | 16.25 | 16.32 | 16.17 | 16.26 | 16.26 | +0.06 (+0.37%) | 2,753,400 |
26 Jul 2016 | SGD | 16.1 | 16.23 | 15.95 | 16.2 | 16.2 | -0.04 (-0.25%) | 4,002,800 |
25 Jul 2016 | SGD | 16.36 | 16.45 | 16.19 | 16.24 | 16.24 | -0.05 (-0.31%) | 3,532,000 |
22 Jul 2016 | SGD | 16.2 | 16.29 | 16.12 | 16.29 | 16.29 | -0.01 (-0.06%) | 4,164,100 |
21 Jul 2016 | SGD | 16.28 | 16.39 | 16.27 | 16.3 | 16.3 | +0.07 (+0.43%) | 5,782,000 |
20 Jul 2016 | SGD | 16.18 | 16.28 | 16.16 | 16.23 | 16.23 | +0.1 (+0.62%) | 4,899,100 |
19 Jul 2016 | SGD | 16.11 | 16.2 | 16.04 | 16.13 | 16.13 | -0.06 (-0.37%) | 4,445,400 |
18 Jul 2016 | SGD | 16.15 | 16.25 | 16.12 | 16.19 | 16.19 | +0.07 (+0.43%) | 4,079,900 |
15 Jul 2016 | SGD | 16.09 | 16.14 | 16.04 | 16.12 | 16.12 | +0.17 (+1.07%) | 6,721,000 |
14 Jul 2016 | SGD | 16.02 | 16.03 | 15.94 | 15.95 | 15.95 | -0.04 (-0.25%) | 1,871,000 |
13 Jul 2016 | SGD | 15.94 | 16.03 | 15.92 | 15.99 | 15.99 | +0.14 (+0.88%) | 5,815,900 |
12 Jul 2016 | SGD | 15.79 | 15.85 | 15.7 | 15.85 | 15.85 | +0.06 (+0.38%) | 3,348,400 |
11 Jul 2016 | SGD | 15.9 | 15.9 | 15.76 | 15.79 | 15.79 | +0.09 (+0.57%) | 3,338,100 |
8 Jul 2016 | SGD | 15.74 | 15.74 | 15.54 | 15.7 | 15.7 | +0.02 (+0.13%) | 3,328,800 |
7 Jul 2016 | SGD | 15.56 | 15.69 | 15.56 | 15.68 | 15.68 | -0.07 (-0.44%) | 5,962,000 |
5 Jul 2016 | SGD | 15.78 | 15.85 | 15.72 | 15.75 | 15.75 | -0.03 (-0.19%) | 3,626,900 |