Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2014 | SGD | 18.11 | 18.34 | 18.1 | 18.31 | 18.31 | +0.09 (+0.49%) | 4,467,000 |
31 Jul 2014 | SGD | 18.08 | 18.48 | 18.08 | 18.22 | 18.22 | +0.14 (+0.77%) | 9,921,000 |
30 Jul 2014 | SGD | 18.06 | 18.09 | 18.04 | 18.08 | 18.08 | +0.05 (+0.28%) | 2,885,000 |
29 Jul 2014 | SGD | 18.05 | 18.05 | 17.99 | 18.03 | 18.03 | +0.01 (+0.06%) | 6,320,000 |
25 Jul 2014 | SGD | 18.03 | 18.03 | 17.85 | 18.02 | 18.02 | -0.01 (-0.06%) | 4,402,000 |
24 Jul 2014 | SGD | 17.94 | 18.08 | 17.9 | 18.03 | 18.03 | +0.12 (+0.67%) | 5,622,000 |
23 Jul 2014 | SGD | 17.75 | 17.93 | 17.72 | 17.91 | 17.91 | +0.3 (+1.70%) | 4,725,000 |
22 Jul 2014 | SGD | 17.5 | 17.68 | 17.46 | 17.61 | 17.61 | +0.13 (+0.74%) | 4,528,000 |
21 Jul 2014 | SGD | 17.49 | 17.5 | 17.46 | 17.48 | 17.48 | +0.05 (+0.29%) | 2,219,000 |
18 Jul 2014 | SGD | 17.38 | 17.44 | 17.34 | 17.43 | 17.43 | +0.1 (+0.58%) | 2,881,000 |
17 Jul 2014 | SGD | 17.25 | 17.33 | 17.2 | 17.33 | 17.33 | +0.13 (+0.76%) | 3,916,000 |
16 Jul 2014 | SGD | 17.19 | 17.2 | 17.15 | 17.2 | 17.2 | +0.03 (+0.17%) | 1,833,000 |
15 Jul 2014 | SGD | 17.15 | 17.18 | 17.11 | 17.17 | 17.17 | -0.01 (-0.06%) | 1,812,000 |
14 Jul 2014 | SGD | 17.13 | 17.18 | 17.1 | 17.18 | 17.18 | +0.01 (+0.06%) | 3,127,000 |
11 Jul 2014 | SGD | 17.04 | 17.17 | 17.01 | 17.17 | 17.17 | +0.2 (+1.18%) | 4,029,000 |
10 Jul 2014 | SGD | 17.01 | 17.07 | 16.94 | 16.97 | 16.97 | -0.04 (-0.24%) | 2,147,000 |
9 Jul 2014 | SGD | 17.01 | 17.09 | 16.91 | 17.01 | 17.01 | -0.06 (-0.35%) | 3,348,000 |
8 Jul 2014 | SGD | 17.14 | 17.14 | 17.03 | 17.07 | 17.07 | -0.09 (-0.52%) | 4,622,000 |
7 Jul 2014 | SGD | 17.16 | 17.18 | 17.04 | 17.16 | 17.16 | +0.08 (+0.47%) | 2,878,000 |
4 Jul 2014 | SGD | 17.04 | 17.15 | 17.03 | 17.08 | 17.08 | +0.06 (+0.35%) | 2,528,000 |
3 Jul 2014 | SGD | 16.94 | 17.06 | 16.9 | 17.02 | 17.02 | +0.13 (+0.77%) | 4,407,000 |
2 Jul 2014 | SGD | 16.81 | 16.92 | 16.81 | 16.89 | 16.89 | +0.08 (+0.48%) | 3,048,000 |
1 Jul 2014 | SGD | 16.8 | 16.82 | 16.72 | 16.81 | 16.81 | +0.06 (+0.36%) | 1,915,000 |
30 Jun 2014 | SGD | 16.76 | 16.87 | 16.72 | 16.75 | 16.75 | -0.06 (-0.36%) | 3,811,000 |
27 Jun 2014 | SGD | 16.81 | 16.9 | 16.77 | 16.81 | 16.81 | -0.05 (-0.30%) | 3,713,000 |
26 Jun 2014 | SGD | 16.82 | 16.91 | 16.8 | 16.86 | 16.86 | +0.1 (+0.60%) | 3,318,000 |
25 Jun 2014 | SGD | 16.8 | 16.81 | 16.74 | 16.76 | 16.76 | -0.09 (-0.53%) | 3,714,000 |
24 Jun 2014 | SGD | 16.92 | 16.94 | 16.8 | 16.85 | 16.85 | -0.04 (-0.24%) | 3,106,000 |
23 Jun 2014 | SGD | 16.92 | 16.95 | 16.86 | 16.89 | 16.89 | -0.02 (-0.12%) | 2,570,000 |
20 Jun 2014 | SGD | 17.16 | 17.16 | 16.9 | 16.91 | 16.91 | -0.17 (-1.00%) | 4,767,000 |