Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2015 | SGD | 21.34 | 21.4 | 21.32 | 21.38 | 21.38 | +0.18 (+0.85%) | 4,569,800 |
15 Jul 2015 | SGD | 21.01 | 21.2 | 21 | 21.2 | 21.2 | +0.15 (+0.71%) | 4,635,400 |
14 Jul 2015 | SGD | 20.97 | 21.05 | 20.96 | 21.05 | 21.05 | +0.1 (+0.48%) | 3,411,100 |
13 Jul 2015 | SGD | 20.8 | 20.96 | 20.77 | 20.95 | 20.95 | +0.31 (+1.50%) | 3,010,300 |
10 Jul 2015 | SGD | 20.54 | 20.75 | 20.54 | 20.64 | 20.64 | +0.13 (+0.63%) | 2,124,900 |
9 Jul 2015 | SGD | 20.4 | 20.69 | 20.39 | 20.51 | 20.51 | -0.14 (-0.68%) | 2,851,600 |
8 Jul 2015 | SGD | 20.73 | 20.94 | 20.38 | 20.65 | 20.65 | -0.33 (-1.57%) | 4,941,200 |
7 Jul 2015 | SGD | 20.99 | 20.99 | 20.89 | 20.98 | 20.98 | +0.06 (+0.29%) | 1,582,200 |
6 Jul 2015 | SGD | 20.7 | 20.96 | 20.6 | 20.92 | 20.92 | +0.01 (+0.05%) | 2,320,500 |
3 Jul 2015 | SGD | 20.69 | 20.97 | 20.68 | 20.91 | 20.91 | +0.41 (+2%) | 5,580,800 |
2 Jul 2015 | SGD | 20.65 | 20.65 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 3,439,700 |
1 Jul 2015 | SGD | 20.66 | 20.73 | 20.42 | 20.5 | 20.5 | -0.19 (-0.92%) | 2,755,681 |
30 Jun 2015 | SGD | 20.49 | 20.76 | 20.38 | 20.69 | 20.69 | +0.39 (+1.92%) | 5,330,000 |
29 Jun 2015 | SGD | 20.06 | 20.36 | 20.06 | 20.3 | 20.3 | -0.22 (-1.07%) | 3,152,600 |
26 Jun 2015 | SGD | 20.7 | 20.75 | 20.52 | 20.52 | 20.52 | -0.33 (-1.58%) | 3,102,000 |
25 Jun 2015 | SGD | 20.75 | 20.96 | 20.72 | 20.85 | 20.85 | +0.05 (+0.24%) | 3,205,700 |
24 Jun 2015 | SGD | 20.96 | 21 | 20.8 | 20.8 | 20.8 | -0.11 (-0.53%) | 3,693,300 |
23 Jun 2015 | SGD | 21 | 21.01 | 20.85 | 20.91 | 20.91 | +0.03 (+0.14%) | 1,403,100 |
22 Jun 2015 | SGD | 20.88 | 20.97 | 20.78 | 20.88 | 20.88 | +0.2 (+0.97%) | 2,082,000 |
19 Jun 2015 | SGD | 20.88 | 20.88 | 20.61 | 20.68 | 20.68 | +0.1 (+0.49%) | 2,261,900 |
18 Jun 2015 | SGD | 20.7 | 20.82 | 20.53 | 20.58 | 20.58 | -0.2 (-0.96%) | 2,293,200 |
17 Jun 2015 | SGD | 20.58 | 20.99 | 20.57 | 20.78 | 20.78 | +0.24 (+1.17%) | 3,266,700 |
16 Jun 2015 | SGD | 20.6 | 20.64 | 20.5 | 20.54 | 20.54 | -0.21 (-1.01%) | 3,699,500 |
15 Jun 2015 | SGD | 20.85 | 20.95 | 20.63 | 20.75 | 20.75 | -0.23 (-1.10%) | 2,434,200 |
12 Jun 2015 | SGD | 21.18 | 21.18 | 20.92 | 20.98 | 20.98 | -0.22 (-1.04%) | 3,958,984 |
11 Jun 2015 | SGD | 21.1 | 21.4 | 21.02 | 21.2 | 21.2 | +0.27 (+1.29%) | 7,840,800 |
10 Jun 2015 | SGD | 20.4 | 20.97 | 20.34 | 20.93 | 20.93 | +0.51 (+2.50%) | 6,037,800 |
9 Jun 2015 | SGD | 20.15 | 20.66 | 20.11 | 20.42 | 20.42 | +0.34 (+1.69%) | 5,050,100 |
8 Jun 2015 | SGD | 20.05 | 20.17 | 19.98 | 20.08 | 20.08 | -0.13 (-0.64%) | 2,502,500 |
5 Jun 2015 | SGD | 20.44 | 20.48 | 20.19 | 20.21 | 20.21 | -0.17 (-0.83%) | 2,360,700 |