Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2016 | SGD | 15.2 | 15.33 | 15.06 | 15.21 | 15.21 | +0.08 (+0.53%) | 4,310,800 |
20 May 2016 | SGD | 15 | 15.2 | 15 | 15.13 | 15.13 | +0.12 (+0.80%) | 3,052,800 |
19 May 2016 | SGD | 15.11 | 15.19 | 15 | 15.01 | 15.01 | -0.06 (-0.40%) | 3,725,100 |
18 May 2016 | SGD | 15.05 | 15.15 | 15.01 | 15.07 | 15.07 | -0.03 (-0.20%) | 3,975,400 |
17 May 2016 | SGD | 14.94 | 15.2 | 14.94 | 15.1 | 15.1 | +0.17 (+1.14%) | 5,611,300 |
16 May 2016 | SGD | 14.85 | 14.96 | 14.84 | 14.93 | 14.93 | 0.0 (0.0%) | 3,026,600 |
13 May 2016 | SGD | 14.8 | 14.93 | 14.76 | 14.93 | 14.93 | +0.06 (+0.40%) | 3,626,700 |
12 May 2016 | SGD | 14.63 | 14.87 | 14.63 | 14.87 | 14.87 | +0.2 (+1.36%) | 5,161,000 |
11 May 2016 | SGD | 14.92 | 14.94 | 14.65 | 14.67 | 14.67 | -0.13 (-0.88%) | 4,181,500 |
10 May 2016 | SGD | 14.74 | 14.89 | 14.73 | 14.8 | 14.8 | -0.11 (-0.74%) | 4,210,300 |
9 May 2016 | SGD | 14.99 | 15 | 14.74 | 14.91 | 14.91 | +0.04 (+0.27%) | 3,940,500 |
6 May 2016 | SGD | 15 | 15.05 | 14.8 | 14.87 | 14.87 | -0.14 (-0.93%) | 7,130,100 |
5 May 2016 | SGD | 15.1 | 15.11 | 15 | 15.01 | 15.01 | -0.34 (-2.21%) | 5,223,000 |
4 May 2016 | SGD | 15.34 | 15.53 | 15.29 | 15.35 | 15.35 | 0.0 (0.0%) | 7,578,100 |
3 May 2016 | SGD | 15.52 | 15.68 | 15.34 | 15.35 | 15.35 | +0.07 (+0.46%) | 7,167,900 |
29 Apr 2016 | SGD | 15.37 | 15.4 | 15.25 | 15.28 | 15.28 | -0.16 (-1.04%) | 5,759,300 |
28 Apr 2016 | SGD | 15.66 | 15.67 | 15.41 | 15.44 | 15.44 | -0.16 (-1.03%) | 4,286,000 |
27 Apr 2016 | SGD | 15.58 | 15.68 | 15.5 | 15.6 | 15.6 | -0.08 (-0.51%) | 2,313,800 |
26 Apr 2016 | SGD | 15.57 | 15.7 | 15.4 | 15.68 | 15.68 | -0.02 (-0.13%) | 5,300,900 |
25 Apr 2016 | SGD | 15.8 | 15.89 | 15.54 | 15.7 | 15.7 | -0.11 (-0.70%) | 3,744,800 |
22 Apr 2016 | SGD | 15.77 | 15.85 | 15.73 | 15.81 | 15.81 | -0.06 (-0.38%) | 2,702,000 |
21 Apr 2016 | SGD | 15.9 | 15.95 | 15.72 | 15.87 | 15.87 | -0.04 (-0.25%) | 4,769,167 |
20 Apr 2016 | SGD | 15.85 | 15.97 | 15.71 | 15.91 | 15.91 | +0.04 (+0.25%) | 4,153,100 |
19 Apr 2016 | SGD | 15.8 | 15.88 | 15.77 | 15.87 | 15.87 | +0.19 (+1.21%) | 4,514,200 |
18 Apr 2016 | SGD | 15.55 | 15.68 | 15.41 | 15.68 | 15.68 | -0.07 (-0.44%) | 3,460,700 |
15 Apr 2016 | SGD | 15.68 | 15.75 | 15.6 | 15.75 | 15.75 | +0.08 (+0.51%) | 3,031,900 |
14 Apr 2016 | SGD | 15.64 | 15.75 | 15.64 | 15.67 | 15.67 | +0.2 (+1.29%) | 7,803,151 |
13 Apr 2016 | SGD | 15.24 | 15.49 | 15.21 | 15.47 | 15.47 | +0.39 (+2.59%) | 8,068,700 |
12 Apr 2016 | SGD | 15.07 | 15.09 | 15.02 | 15.08 | 15.08 | +0.02 (+0.13%) | 3,825,800 |
11 Apr 2016 | SGD | 14.94 | 15.15 | 14.9 | 15.06 | 15.06 | +0.06 (+0.40%) | 4,129,600 |