Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2014 | SGD | 17.13 | 17.18 | 17.08 | 17.08 | 17.08 | +0.02 (+0.12%) | 2,449,000 |
18 Jun 2014 | SGD | 17.09 | 17.12 | 17.06 | 17.06 | 17.06 | +0.02 (+0.12%) | 1,375,000 |
17 Jun 2014 | SGD | 17.15 | 17.15 | 16.95 | 17.04 | 17.04 | -0.06 (-0.35%) | 2,538,000 |
16 Jun 2014 | SGD | 17.14 | 17.19 | 17.09 | 17.1 | 17.1 | -0.03 (-0.18%) | 2,355,000 |
13 Jun 2014 | SGD | 17.04 | 17.15 | 17.04 | 17.13 | 17.13 | +0.07 (+0.41%) | 3,380,000 |
12 Jun 2014 | SGD | 17 | 17.11 | 16.98 | 17.06 | 17.06 | +0.03 (+0.18%) | 2,909,000 |
11 Jun 2014 | SGD | 17.07 | 17.09 | 16.97 | 17.03 | 17.03 | -0.02 (-0.12%) | 4,611,000 |
10 Jun 2014 | SGD | 17.13 | 17.14 | 17.02 | 17.05 | 17.05 | -0.02 (-0.12%) | 4,575,000 |
9 Jun 2014 | SGD | 17.16 | 17.18 | 17 | 17.07 | 17.07 | -0.01 (-0.06%) | 2,454,000 |
6 Jun 2014 | SGD | 17.07 | 17.14 | 17.04 | 17.08 | 17.08 | +0.06 (+0.35%) | 3,241,000 |
5 Jun 2014 | SGD | 17.01 | 17.07 | 17 | 17.02 | 17.02 | +0.03 (+0.18%) | 2,168,000 |
4 Jun 2014 | SGD | 17.02 | 17.08 | 16.96 | 16.99 | 16.99 | +0.01 (+0.06%) | 3,055,000 |
3 Jun 2014 | SGD | 16.99 | 17.05 | 16.89 | 16.98 | 16.98 | +0.06 (+0.35%) | 3,550,000 |
2 Jun 2014 | SGD | 16.93 | 17 | 16.87 | 16.92 | 16.92 | +0.02 (+0.12%) | 1,969,000 |
30 May 2014 | SGD | 16.86 | 16.95 | 16.85 | 16.9 | 16.9 | -0.08 (-0.47%) | 4,471,000 |
29 May 2014 | SGD | 16.9 | 17.03 | 16.89 | 16.98 | 16.98 | +0.12 (+0.71%) | 4,739,000 |
28 May 2014 | SGD | 16.87 | 16.95 | 16.84 | 16.86 | 16.86 | -0.01 (-0.06%) | 2,628,000 |
27 May 2014 | SGD | 16.9 | 16.98 | 16.84 | 16.87 | 16.87 | -0.11 (-0.65%) | 3,843,000 |
26 May 2014 | SGD | 16.99 | 17.08 | 16.92 | 16.98 | 16.98 | -0.01 (-0.06%) | 1,378,000 |
23 May 2014 | SGD | 16.95 | 17 | 16.87 | 16.99 | 16.99 | +0.03 (+0.18%) | 2,189,000 |
22 May 2014 | SGD | 17.09 | 17.14 | 16.89 | 16.96 | 16.96 | -0.04 (-0.24%) | 3,198,000 |
21 May 2014 | SGD | 16.84 | 17 | 16.84 | 17 | 17 | +0.16 (+0.95%) | 3,195,000 |
20 May 2014 | SGD | 16.9 | 16.92 | 16.81 | 16.84 | 16.84 | -0.01 (-0.06%) | 2,279,000 |
19 May 2014 | SGD | 16.9 | 16.9 | 16.78 | 16.85 | 16.85 | 0.0 (0.0%) | 3,352,000 |
16 May 2014 | SGD | 16.85 | 16.88 | 16.76 | 16.85 | 16.85 | -0.01 (-0.06%) | 3,670,000 |
15 May 2014 | SGD | 16.81 | 16.97 | 16.78 | 16.86 | 16.86 | +0.05 (+0.30%) | 3,517,000 |
14 May 2014 | SGD | 16.91 | 16.99 | 16.81 | 16.81 | 16.81 | +0.16 (+0.96%) | 5,687,000 |
12 May 2014 | SGD | 16.84 | 16.85 | 16.64 | 16.65 | 16.65 | -0.43 (-2.52%) | 4,509,000 |
9 May 2014 | SGD | 17.04 | 17.14 | 17.04 | 17.08 | 17.08 | +0.03 (+0.18%) | 5,390,000 |
8 May 2014 | SGD | 17.05 | 17.13 | 16.94 | 17.05 | 17.05 | +0.03 (+0.18%) | 4,395,000 |