Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2015 | SGD | 20 | 20.09 | 19.97 | 20 | 20 | 0.0 (0.0%) | 3,724,500 |
21 Jan 2015 | SGD | 19.9 | 20.09 | 19.83 | 20 | 20 | +0.08 (+0.40%) | 3,424,100 |
20 Jan 2015 | SGD | 19.8 | 20 | 19.72 | 19.92 | 19.92 | +0.22 (+1.12%) | 2,060,200 |
19 Jan 2015 | SGD | 19.9 | 19.95 | 19.65 | 19.7 | 19.7 | -0.11 (-0.56%) | 2,186,100 |
16 Jan 2015 | SGD | 19.86 | 19.91 | 19.7 | 19.81 | 19.81 | -0.18 (-0.90%) | 6,189,500 |
15 Jan 2015 | SGD | 19.96 | 20.02 | 19.91 | 19.99 | 19.99 | +0.01 (+0.05%) | 4,708,000 |
14 Jan 2015 | SGD | 19.96 | 20.08 | 19.95 | 19.98 | 19.98 | -0.07 (-0.35%) | 3,364,000 |
13 Jan 2015 | SGD | 19.9 | 20.1 | 19.85 | 20.05 | 20.05 | +0.02 (+0.10%) | 2,946,000 |
12 Jan 2015 | SGD | 20.05 | 20.21 | 19.96 | 20.03 | 20.03 | -0.1 (-0.50%) | 3,065,000 |
9 Jan 2015 | SGD | 20.39 | 20.48 | 20.04 | 20.13 | 20.13 | +0.05 (+0.25%) | 4,646,000 |
8 Jan 2015 | SGD | 19.81 | 20.12 | 19.77 | 20.08 | 20.08 | +0.28 (+1.41%) | 4,476,000 |
7 Jan 2015 | SGD | 19.82 | 19.92 | 19.62 | 19.8 | 19.8 | -0.03 (-0.15%) | 3,995,000 |
6 Jan 2015 | SGD | 19.85 | 19.87 | 19.74 | 19.83 | 19.83 | -0.21 (-1.05%) | 5,156,000 |
5 Jan 2015 | SGD | 20.36 | 20.39 | 20 | 20.04 | 20.04 | -0.46 (-2.24%) | 3,922,000 |
2 Jan 2015 | SGD | 20.59 | 20.63 | 20.46 | 20.5 | 20.5 | -0.1 (-0.49%) | 1,518,000 |
31 Dec 2014 | SGD | 20.64 | 20.66 | 20.57 | 20.6 | 20.6 | +0.01 (+0.05%) | 1,652,000 |
30 Dec 2014 | SGD | 20.67 | 20.67 | 20.48 | 20.59 | 20.59 | +0.03 (+0.15%) | 2,873,000 |
29 Dec 2014 | SGD | 20.47 | 20.6 | 20.42 | 20.56 | 20.56 | +0.21 (+1.03%) | 2,624,000 |
26 Dec 2014 | SGD | 20.2 | 20.39 | 20.14 | 20.35 | 20.35 | +0.15 (+0.74%) | 1,724,000 |
24 Dec 2014 | SGD | 20.09 | 20.25 | 20.09 | 20.2 | 20.2 | +0.12 (+0.60%) | 1,550,000 |
23 Dec 2014 | SGD | 20.25 | 20.31 | 20.08 | 20.08 | 20.08 | 0.0 (0.0%) | 3,648,000 |
22 Dec 2014 | SGD | 20.08 | 20.13 | 19.98 | 20.08 | 20.08 | +0.15 (+0.75%) | 2,461,000 |
19 Dec 2014 | SGD | 19.72 | 19.98 | 19.72 | 19.93 | 19.93 | +0.4 (+2.05%) | 4,175,000 |
18 Dec 2014 | SGD | 19.2 | 19.55 | 19.09 | 19.53 | 19.53 | +0.45 (+2.36%) | 5,020,000 |
17 Dec 2014 | SGD | 19.2 | 19.2 | 18.88 | 19.08 | 19.08 | -0.09 (-0.47%) | 5,685,000 |
16 Dec 2014 | SGD | 19.69 | 19.78 | 19.15 | 19.17 | 19.17 | -0.61 (-3.08%) | 7,518,000 |
15 Dec 2014 | SGD | 19.86 | 19.95 | 19.73 | 19.78 | 19.78 | -0.32 (-1.59%) | 2,822,000 |
12 Dec 2014 | SGD | 19.94 | 20.23 | 19.88 | 20.1 | 20.1 | +0.3 (+1.52%) | 5,154,686 |
11 Dec 2014 | SGD | 19.89 | 19.99 | 19.8 | 19.8 | 19.8 | -0.2 (-1%) | 3,729,000 |
10 Dec 2014 | SGD | 19.98 | 20.03 | 19.91 | 20 | 20 | +0.14 (+0.70%) | 3,632,000 |