Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2014 | SGD | 18.39 | 18.4 | 18.22 | 18.31 | 18.31 | -0.04 (-0.22%) | 2,469,000 |
27 Oct 2014 | SGD | 18.45 | 18.5 | 18.31 | 18.35 | 18.35 | +0.07 (+0.38%) | 2,843,000 |
24 Oct 2014 | SGD | 18.31 | 18.35 | 18.21 | 18.28 | 18.28 | -0.04 (-0.22%) | 1,533,000 |
23 Oct 2014 | SGD | 18.38 | 18.42 | 18.28 | 18.32 | 18.32 | +0.09 (+0.49%) | 2,269,000 |
21 Oct 2014 | SGD | 18.1 | 18.23 | 18.06 | 18.23 | 18.23 | +0.23 (+1.28%) | 3,820,000 |
20 Oct 2014 | SGD | 18.01 | 18.16 | 18 | 18 | 18 | +0.1 (+0.56%) | 3,094,000 |
17 Oct 2014 | SGD | 17.68 | 17.9 | 17.68 | 17.9 | 17.9 | +0.15 (+0.85%) | 3,472,000 |
16 Oct 2014 | SGD | 17.9 | 17.94 | 17.75 | 17.75 | 17.75 | -0.29 (-1.61%) | 4,667,000 |
15 Oct 2014 | SGD | 17.92 | 18.13 | 17.92 | 18.04 | 18.04 | +0.08 (+0.45%) | 2,545,000 |
14 Oct 2014 | SGD | 17.95 | 18.11 | 17.89 | 17.96 | 17.96 | -0.03 (-0.17%) | 3,157,000 |
13 Oct 2014 | SGD | 18.08 | 18.1 | 17.87 | 17.99 | 17.99 | -0.24 (-1.32%) | 6,274,000 |
10 Oct 2014 | SGD | 18.22 | 18.33 | 18.13 | 18.23 | 18.23 | -0.14 (-0.76%) | 3,819,000 |
9 Oct 2014 | SGD | 18.29 | 18.49 | 18.27 | 18.37 | 18.37 | +0.13 (+0.71%) | 2,725,000 |
8 Oct 2014 | SGD | 18.24 | 18.34 | 18.24 | 18.24 | 18.24 | -0.16 (-0.87%) | 3,617,000 |
7 Oct 2014 | SGD | 18.5 | 18.5 | 18.23 | 18.4 | 18.4 | -0.05 (-0.27%) | 4,833,000 |
3 Oct 2014 | SGD | 18.24 | 18.48 | 18.21 | 18.45 | 18.45 | +0.2 (+1.10%) | 4,215,000 |
2 Oct 2014 | SGD | 18.34 | 18.42 | 18.25 | 18.25 | 18.25 | -0.16 (-0.87%) | 4,462,625 |
1 Oct 2014 | SGD | 18.42 | 18.49 | 18.34 | 18.41 | 18.41 | -0.01 (-0.05%) | 2,628,000 |
30 Sep 2014 | SGD | 18.61 | 18.61 | 18.29 | 18.42 | 18.42 | -0.1 (-0.54%) | 4,371,000 |
29 Sep 2014 | SGD | 18.54 | 18.6 | 18.38 | 18.52 | 18.52 | 0.0 (0.0%) | 2,274,000 |
26 Sep 2014 | SGD | 18.27 | 18.52 | 18.2 | 18.52 | 18.52 | +0.13 (+0.71%) | 4,744,000 |
25 Sep 2014 | SGD | 18.48 | 18.48 | 18.3 | 18.39 | 18.39 | -0.06 (-0.33%) | 2,900,000 |
24 Sep 2014 | SGD | 18.26 | 18.48 | 18.26 | 18.45 | 18.45 | +0.07 (+0.38%) | 3,383,000 |
23 Sep 2014 | SGD | 18.17 | 18.39 | 18.14 | 18.38 | 18.38 | +0.21 (+1.16%) | 3,400,000 |
22 Sep 2014 | SGD | 18.14 | 18.21 | 18.06 | 18.17 | 18.17 | +0.04 (+0.22%) | 3,204,000 |
19 Sep 2014 | SGD | 18.18 | 18.24 | 18.08 | 18.13 | 18.13 | -0.08 (-0.44%) | 3,883,000 |
18 Sep 2014 | SGD | 18.16 | 18.24 | 18.12 | 18.21 | 18.21 | -0.03 (-0.16%) | 2,461,000 |
17 Sep 2014 | SGD | 18.15 | 18.27 | 18.14 | 18.24 | 18.24 | +0.13 (+0.72%) | 4,481,000 |
16 Sep 2014 | SGD | 18.24 | 18.29 | 18.11 | 18.11 | 18.11 | -0.17 (-0.93%) | 3,692,000 |
15 Sep 2014 | SGD | 18.52 | 18.56 | 18.28 | 18.28 | 18.28 | -0.24 (-1.30%) | 3,151,000 |