Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2014 | SGD | 18.35 | 18.54 | 18.35 | 18.52 | 18.52 | +0.14 (+0.76%) | 4,851,000 |
11 Sep 2014 | SGD | 18.25 | 18.4 | 18.23 | 18.38 | 18.38 | +0.13 (+0.71%) | 6,098,000 |
10 Sep 2014 | SGD | 18.3 | 18.3 | 18.17 | 18.25 | 18.25 | -0.11 (-0.60%) | 5,949,000 |
9 Sep 2014 | SGD | 18.26 | 18.38 | 18.25 | 18.36 | 18.36 | +0.12 (+0.66%) | 3,715,000 |
8 Sep 2014 | SGD | 18.15 | 18.25 | 18.11 | 18.24 | 18.24 | +0.08 (+0.44%) | 3,037,000 |
5 Sep 2014 | SGD | 18.09 | 18.19 | 17.93 | 18.16 | 18.16 | -0.02 (-0.11%) | 2,488,000 |
4 Sep 2014 | SGD | 18.08 | 18.18 | 17.99 | 18.18 | 18.18 | +0.12 (+0.66%) | 3,117,000 |
3 Sep 2014 | SGD | 17.99 | 18.07 | 17.94 | 18.06 | 18.06 | +0.13 (+0.73%) | 2,372,000 |
2 Sep 2014 | SGD | 17.98 | 18.01 | 17.9 | 17.93 | 17.93 | -0.02 (-0.11%) | 1,993,000 |
1 Sep 2014 | SGD | 17.95 | 17.98 | 17.86 | 17.95 | 17.95 | +0.03 (+0.17%) | 931,000 |
29 Aug 2014 | SGD | 18 | 18.01 | 17.82 | 17.92 | 17.92 | -0.04 (-0.22%) | 2,312,000 |
28 Aug 2014 | SGD | 18.03 | 18.08 | 17.96 | 17.96 | 17.96 | 0.0 (0.0%) | 1,756,000 |
27 Aug 2014 | SGD | 17.92 | 18 | 17.88 | 17.96 | 17.96 | +0.13 (+0.73%) | 2,426,000 |
26 Aug 2014 | SGD | 17.89 | 17.89 | 17.79 | 17.83 | 17.83 | -0.12 (-0.67%) | 1,903,000 |
25 Aug 2014 | SGD | 17.95 | 17.99 | 17.93 | 17.95 | 17.95 | +0.02 (+0.11%) | 2,524,000 |
22 Aug 2014 | SGD | 17.93 | 18 | 17.86 | 17.93 | 17.93 | +0.12 (+0.67%) | 3,066,000 |
21 Aug 2014 | SGD | 17.8 | 17.94 | 17.78 | 17.81 | 17.81 | +0.06 (+0.34%) | 2,779,000 |
20 Aug 2014 | SGD | 17.8 | 17.8 | 17.68 | 17.75 | 17.75 | +0.07 (+0.40%) | 2,427,000 |
19 Aug 2014 | SGD | 17.77 | 17.82 | 17.63 | 17.68 | 17.68 | -0.05 (-0.28%) | 2,621,000 |
18 Aug 2014 | SGD | 17.7 | 17.75 | 17.62 | 17.73 | 17.73 | +0.03 (+0.17%) | 1,922,000 |
15 Aug 2014 | SGD | 17.79 | 17.82 | 17.63 | 17.7 | 17.7 | -0.02 (-0.11%) | 2,569,000 |
14 Aug 2014 | SGD | 17.87 | 17.87 | 17.65 | 17.72 | 17.72 | -0.06 (-0.34%) | 3,739,000 |
13 Aug 2014 | SGD | 17.84 | 17.84 | 17.72 | 17.78 | 17.78 | -0.26 (-1.44%) | 3,743,000 |
12 Aug 2014 | SGD | 18.04 | 18.08 | 17.97 | 18.04 | 18.04 | +0.08 (+0.45%) | 2,611,000 |
11 Aug 2014 | SGD | 17.85 | 18.04 | 17.84 | 17.96 | 17.96 | +0.15 (+0.84%) | 4,057,000 |
8 Aug 2014 | SGD | 18.05 | 18.05 | 17.8 | 17.81 | 17.81 | -0.33 (-1.82%) | 5,334,000 |
7 Aug 2014 | SGD | 18.23 | 18.28 | 18.06 | 18.14 | 18.14 | -0.23 (-1.25%) | 4,848,000 |
6 Aug 2014 | SGD | 18.22 | 18.38 | 18.15 | 18.37 | 18.37 | +0.05 (+0.27%) | 2,911,000 |
5 Aug 2014 | SGD | 18.06 | 18.35 | 18.02 | 18.32 | 18.32 | +0.2 (+1.10%) | 5,163,000 |
4 Aug 2014 | SGD | 18.29 | 18.34 | 18.1 | 18.12 | 18.12 | -0.19 (-1.04%) | 3,854,000 |