Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2015 | SGD | 17.75 | 17.8 | 17.43 | 17.47 | 17.47 | -0.29 (-1.63%) | 7,823,800 |
31 Aug 2015 | SGD | 18.1 | 18.11 | 17.76 | 17.76 | 17.76 | -0.25 (-1.39%) | 7,538,900 |
28 Aug 2015 | SGD | 18.29 | 18.45 | 17.96 | 18.01 | 18.01 | -0.08 (-0.44%) | 9,445,600 |
27 Aug 2015 | SGD | 18.01 | 18.25 | 17.93 | 18.09 | 18.09 | +0.44 (+2.49%) | 9,683,600 |
26 Aug 2015 | SGD | 17.81 | 17.94 | 17.6 | 17.65 | 17.65 | -0.25 (-1.40%) | 11,603,300 |
25 Aug 2015 | SGD | 17.57 | 18.41 | 17.57 | 17.9 | 17.9 | +0.25 (+1.42%) | 14,366,700 |
24 Aug 2015 | SGD | 17.75 | 17.94 | 17.65 | 17.65 | 17.65 | -0.64 (-3.50%) | 13,790,200 |
21 Aug 2015 | SGD | 18 | 18.38 | 18 | 18.29 | 18.29 | -0.19 (-1.03%) | 9,771,700 |
20 Aug 2015 | SGD | 18.63 | 18.65 | 18.32 | 18.48 | 18.48 | -0.23 (-1.23%) | 7,069,300 |
19 Aug 2015 | SGD | 18.97 | 18.97 | 18.71 | 18.71 | 18.71 | -0.12 (-0.64%) | 5,813,300 |
18 Aug 2015 | SGD | 18.97 | 19.04 | 18.83 | 18.83 | 18.83 | +0.05 (+0.27%) | 6,139,700 |
17 Aug 2015 | SGD | 19.36 | 19.36 | 18.78 | 18.78 | 18.78 | -0.48 (-2.49%) | 7,149,100 |
14 Aug 2015 | SGD | 19.03 | 19.32 | 19.03 | 19.26 | 19.26 | +0.24 (+1.26%) | 4,399,600 |
13 Aug 2015 | SGD | 18.71 | 19.15 | 18.71 | 19.02 | 19.02 | +0.38 (+2.04%) | 8,237,600 |
12 Aug 2015 | SGD | 19.39 | 19.39 | 18.51 | 18.64 | 18.64 | -1.09 (-5.52%) | 24,258,500 |
11 Aug 2015 | SGD | 20.16 | 20.25 | 19.7 | 19.73 | 19.73 | -0.59 (-2.90%) | 11,408,900 |
6 Aug 2015 | SGD | 20.19 | 20.35 | 20.13 | 20.32 | 20.32 | +0.09 (+0.44%) | 3,069,700 |
5 Aug 2015 | SGD | 20.14 | 20.33 | 20.01 | 20.23 | 20.23 | -0.12 (-0.59%) | 2,815,300 |
4 Aug 2015 | SGD | 20.28 | 20.36 | 20.17 | 20.35 | 20.35 | +0.13 (+0.64%) | 2,635,100 |
3 Aug 2015 | SGD | 20.26 | 20.37 | 20.1 | 20.22 | 20.22 | +0.04 (+0.20%) | 4,151,800 |
31 Jul 2015 | SGD | 20.21 | 20.35 | 19.9 | 20.18 | 20.18 | -0.53 (-2.56%) | 12,931,300 |
30 Jul 2015 | SGD | 21.13 | 21.13 | 20.67 | 20.71 | 20.71 | -0.29 (-1.38%) | 4,711,200 |
29 Jul 2015 | SGD | 21.01 | 21.1 | 20.99 | 21 | 21 | +0.01 (+0.05%) | 2,867,300 |
28 Jul 2015 | SGD | 21.01 | 21.07 | 20.98 | 20.99 | 20.99 | -0.09 (-0.43%) | 5,457,200 |
27 Jul 2015 | SGD | 21.45 | 21.45 | 21.07 | 21.08 | 21.08 | -0.32 (-1.50%) | 2,345,300 |
24 Jul 2015 | SGD | 21.38 | 21.42 | 21.33 | 21.4 | 21.4 | +0.02 (+0.09%) | 1,735,200 |
23 Jul 2015 | SGD | 21.37 | 21.5 | 21.35 | 21.38 | 21.38 | +0.06 (+0.28%) | 4,754,300 |
22 Jul 2015 | SGD | 21.42 | 21.48 | 21.3 | 21.32 | 21.32 | -0.11 (-0.51%) | 2,836,800 |
21 Jul 2015 | SGD | 21.42 | 21.43 | 21.36 | 21.43 | 21.43 | +0.06 (+0.28%) | 2,521,300 |
20 Jul 2015 | SGD | 21.32 | 21.41 | 21.21 | 21.37 | 21.37 | -0.01 (-0.05%) | 3,324,800 |