Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2014 | SGD | 19.7 | 19.97 | 19.66 | 19.86 | 19.86 | +0.36 (+1.85%) | 4,748,000 |
8 Dec 2014 | SGD | 19.5 | 19.82 | 19.5 | 19.5 | 19.5 | -0.18 (-0.91%) | 5,668,000 |
5 Dec 2014 | SGD | 19.4 | 19.68 | 19.37 | 19.68 | 19.68 | +0.2 (+1.03%) | 3,678,000 |
4 Dec 2014 | SGD | 19.49 | 19.53 | 19.36 | 19.48 | 19.48 | +0.07 (+0.36%) | 2,337,000 |
3 Dec 2014 | SGD | 19.7 | 19.7 | 19.37 | 19.41 | 19.41 | -0.11 (-0.56%) | 3,596,000 |
2 Dec 2014 | SGD | 19.71 | 19.79 | 19.52 | 19.52 | 19.52 | -0.05 (-0.26%) | 4,033,000 |
1 Dec 2014 | SGD | 19.89 | 19.98 | 19.55 | 19.57 | 19.57 | -0.26 (-1.31%) | 3,102,000 |
28 Nov 2014 | SGD | 19.76 | 19.97 | 19.72 | 19.83 | 19.83 | +0.13 (+0.66%) | 3,774,000 |
27 Nov 2014 | SGD | 19.7 | 19.87 | 19.7 | 19.7 | 19.7 | -0.05 (-0.25%) | 2,817,000 |
26 Nov 2014 | SGD | 19.79 | 19.81 | 19.67 | 19.75 | 19.75 | -0.08 (-0.40%) | 2,971,000 |
25 Nov 2014 | SGD | 19.85 | 19.97 | 19.79 | 19.83 | 19.83 | +0.04 (+0.20%) | 3,993,000 |
24 Nov 2014 | SGD | 19.94 | 20.02 | 19.79 | 19.79 | 19.79 | -0.09 (-0.45%) | 2,830,000 |
21 Nov 2014 | SGD | 19.79 | 19.9 | 19.74 | 19.88 | 19.88 | +0.32 (+1.64%) | 3,636,000 |
20 Nov 2014 | SGD | 19.8 | 19.86 | 19.52 | 19.56 | 19.56 | -0.16 (-0.81%) | 3,432,000 |
19 Nov 2014 | SGD | 19.7 | 19.74 | 19.63 | 19.72 | 19.72 | +0.25 (+1.28%) | 3,352,000 |
18 Nov 2014 | SGD | 19.46 | 19.55 | 19.38 | 19.47 | 19.47 | +0.17 (+0.88%) | 2,560,000 |
17 Nov 2014 | SGD | 19.65 | 19.69 | 19.28 | 19.3 | 19.3 | -0.41 (-2.08%) | 2,956,000 |
14 Nov 2014 | SGD | 19.63 | 19.77 | 19.59 | 19.71 | 19.71 | +0.21 (+1.08%) | 3,107,000 |
13 Nov 2014 | SGD | 19.4 | 19.58 | 19.29 | 19.5 | 19.5 | +0.24 (+1.25%) | 3,204,000 |
12 Nov 2014 | SGD | 19.52 | 19.53 | 19.1 | 19.26 | 19.26 | -0.17 (-0.87%) | 3,695,000 |
11 Nov 2014 | SGD | 19.71 | 19.77 | 19.26 | 19.43 | 19.43 | -0.22 (-1.12%) | 6,493,000 |
10 Nov 2014 | SGD | 19.5 | 19.72 | 19.48 | 19.65 | 19.65 | +0.31 (+1.60%) | 6,328,000 |
7 Nov 2014 | SGD | 19.35 | 19.42 | 19.32 | 19.34 | 19.34 | +0.15 (+0.78%) | 6,276,400 |
6 Nov 2014 | SGD | 19.12 | 19.25 | 19.11 | 19.19 | 19.19 | -0.01 (-0.05%) | 3,749,000 |
5 Nov 2014 | SGD | 19 | 19.2 | 18.98 | 19.2 | 19.2 | +0.25 (+1.32%) | 2,909,000 |
4 Nov 2014 | SGD | 18.94 | 19.02 | 18.87 | 18.95 | 18.95 | +0.13 (+0.69%) | 3,816,000 |
3 Nov 2014 | SGD | 18.6 | 18.88 | 18.59 | 18.82 | 18.82 | +0.34 (+1.84%) | 4,319,000 |
31 Oct 2014 | SGD | 18.48 | 18.55 | 18.3 | 18.48 | 18.48 | +0.15 (+0.82%) | 5,736,000 |
30 Oct 2014 | SGD | 18.33 | 18.47 | 18.25 | 18.33 | 18.33 | -0.1 (-0.54%) | 2,316,000 |
29 Oct 2014 | SGD | 18.34 | 18.49 | 18.33 | 18.43 | 18.43 | +0.12 (+0.66%) | 2,126,000 |