Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2015 | SGD | 16.66 | 16.69 | 16.52 | 16.6 | 16.6 | -0.06 (-0.36%) | 3,731,800 |
26 Nov 2015 | SGD | 16.79 | 16.79 | 16.66 | 16.66 | 16.66 | -0.06 (-0.36%) | 3,844,600 |
25 Nov 2015 | SGD | 16.84 | 16.87 | 16.72 | 16.72 | 16.72 | -0.19 (-1.12%) | 3,822,700 |
24 Nov 2015 | SGD | 16.7 | 16.96 | 16.69 | 16.91 | 16.91 | +0.13 (+0.77%) | 2,725,800 |
23 Nov 2015 | SGD | 16.89 | 16.9 | 16.78 | 16.78 | 16.78 | -0.12 (-0.71%) | 3,769,000 |
20 Nov 2015 | SGD | 16.92 | 16.99 | 16.76 | 16.9 | 16.9 | -0.1 (-0.59%) | 4,657,800 |
19 Nov 2015 | SGD | 16.91 | 17.1 | 16.9 | 17 | 17 | +0.19 (+1.13%) | 3,562,500 |
18 Nov 2015 | SGD | 16.82 | 16.94 | 16.8 | 16.81 | 16.81 | -0.27 (-1.58%) | 5,471,600 |
17 Nov 2015 | SGD | 17.33 | 17.33 | 17.01 | 17.08 | 17.08 | -0.06 (-0.35%) | 2,432,000 |
16 Nov 2015 | SGD | 17.04 | 17.2 | 16.95 | 17.14 | 17.14 | 0.0 (0.0%) | 2,659,300 |
13 Nov 2015 | SGD | 17.18 | 17.24 | 17.11 | 17.14 | 17.14 | -0.1 (-0.58%) | 3,785,400 |
12 Nov 2015 | SGD | 17.35 | 17.39 | 17.21 | 17.24 | 17.24 | -0.18 (-1.03%) | 4,367,800 |
11 Nov 2015 | SGD | 17.51 | 17.56 | 17.36 | 17.42 | 17.42 | -0.04 (-0.23%) | 3,455,800 |
9 Nov 2015 | SGD | 17.4 | 17.68 | 17.32 | 17.46 | 17.46 | +0.06 (+0.34%) | 4,963,500 |
6 Nov 2015 | SGD | 17.48 | 17.52 | 17.38 | 17.4 | 17.4 | -0.11 (-0.63%) | 4,314,200 |
5 Nov 2015 | SGD | 17.74 | 17.8 | 17.44 | 17.51 | 17.51 | -0.36 (-2.01%) | 6,458,200 |
4 Nov 2015 | SGD | 17.79 | 17.93 | 17.74 | 17.87 | 17.87 | +0.27 (+1.53%) | 4,605,200 |
3 Nov 2015 | SGD | 17.44 | 17.68 | 17.41 | 17.6 | 17.6 | +0.35 (+2.03%) | 6,013,600 |
2 Nov 2015 | SGD | 17.34 | 17.37 | 17.1 | 17.25 | 17.25 | -0.02 (-0.12%) | 3,217,400 |
30 Oct 2015 | SGD | 17.13 | 17.35 | 17.13 | 17.27 | 17.27 | -0.06 (-0.35%) | 5,069,800 |
29 Oct 2015 | SGD | 17.5 | 17.6 | 17.22 | 17.33 | 17.33 | -0.12 (-0.69%) | 4,373,900 |
28 Oct 2015 | SGD | 17.4 | 17.59 | 17.4 | 17.45 | 17.45 | -0.27 (-1.52%) | 5,369,400 |
27 Oct 2015 | SGD | 17.91 | 18 | 17.66 | 17.72 | 17.72 | -0.29 (-1.61%) | 4,455,700 |
26 Oct 2015 | SGD | 18.12 | 18.25 | 17.98 | 18.01 | 18.01 | +0.01 (+0.06%) | 4,009,200 |
23 Oct 2015 | SGD | 18.05 | 18.06 | 17.97 | 18 | 18 | +0.2 (+1.12%) | 3,746,600 |
22 Oct 2015 | SGD | 17.78 | 17.88 | 17.75 | 17.8 | 17.8 | -0.1 (-0.56%) | 2,619,800 |
21 Oct 2015 | SGD | 17.88 | 17.9 | 17.74 | 17.9 | 17.9 | +0.15 (+0.85%) | 1,998,400 |
20 Oct 2015 | SGD | 17.81 | 17.88 | 17.75 | 17.75 | 17.75 | -0.16 (-0.89%) | 3,266,300 |
19 Oct 2015 | SGD | 17.87 | 18 | 17.84 | 17.91 | 17.91 | +0.03 (+0.17%) | 4,110,600 |
16 Oct 2015 | SGD | 17.79 | 17.9 | 17.75 | 17.88 | 17.88 | +0.23 (+1.30%) | 4,933,500 |