Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2014 | SGD | 17.05 | 17.13 | 16.94 | 17.05 | 17.05 | +0.03 (+0.18%) | 4,395,000 |
7 May 2014 | SGD | 17.03 | 17.07 | 16.97 | 17.02 | 17.02 | -0.11 (-0.64%) | 4,285,000 |
6 May 2014 | SGD | 17.17 | 17.18 | 17.08 | 17.13 | 17.13 | -0.04 (-0.23%) | 1,690,000 |
5 May 2014 | SGD | 17.23 | 17.29 | 17.13 | 17.17 | 17.17 | 0.0 (0.0%) | 1,988,000 |
2 May 2014 | SGD | 17.14 | 17.2 | 17.11 | 17.17 | 17.17 | +0.23 (+1.36%) | 6,061,000 |
30 Apr 2014 | SGD | 17.1 | 17.31 | 16.94 | 16.94 | 16.94 | +0.1 (+0.59%) | 8,959,000 |
29 Apr 2014 | SGD | 16.8 | 16.88 | 16.7 | 16.84 | 16.84 | +0.12 (+0.72%) | 2,755,000 |
28 Apr 2014 | SGD | 16.72 | 16.92 | 16.68 | 16.72 | 16.72 | -0.08 (-0.48%) | 4,127,000 |
25 Apr 2014 | SGD | 16.8 | 16.87 | 16.76 | 16.8 | 16.8 | -0.1 (-0.59%) | 2,559,000 |
24 Apr 2014 | SGD | 16.66 | 16.92 | 16.66 | 16.9 | 16.9 | +0.1 (+0.60%) | 4,314,000 |
23 Apr 2014 | SGD | 16.81 | 16.95 | 16.66 | 16.8 | 16.8 | -0.1 (-0.59%) | 4,531,000 |
22 Apr 2014 | SGD | 16.88 | 16.96 | 16.86 | 16.9 | 16.9 | +0.04 (+0.24%) | 2,906,000 |
21 Apr 2014 | SGD | 16.9 | 16.94 | 16.84 | 16.86 | 16.86 | -0.04 (-0.24%) | 1,626,000 |
17 Apr 2014 | SGD | 16.93 | 16.93 | 16.78 | 16.9 | 16.9 | +0.06 (+0.36%) | 3,856,000 |
16 Apr 2014 | SGD | 16.8 | 16.86 | 16.78 | 16.84 | 16.84 | +0.1 (+0.60%) | 3,689,000 |
15 Apr 2014 | SGD | 16.64 | 16.79 | 16.64 | 16.74 | 16.74 | +0.11 (+0.66%) | 5,111,000 |
14 Apr 2014 | SGD | 16.6 | 16.65 | 16.51 | 16.63 | 16.63 | +0.1 (+0.60%) | 2,954,000 |
11 Apr 2014 | SGD | 16.53 | 16.64 | 16.52 | 16.53 | 16.53 | -0.08 (-0.48%) | 3,776,000 |
10 Apr 2014 | SGD | 16.51 | 16.66 | 16.51 | 16.61 | 16.61 | +0.11 (+0.67%) | 6,968,000 |
9 Apr 2014 | SGD | 16.51 | 16.6 | 16.48 | 16.5 | 16.5 | +0.02 (+0.12%) | 4,196,000 |
8 Apr 2014 | SGD | 16.44 | 16.56 | 16.43 | 16.48 | 16.48 | +0.01 (+0.06%) | 4,092,000 |
7 Apr 2014 | SGD | 16.5 | 16.53 | 16.41 | 16.47 | 16.47 | -0.08 (-0.48%) | 2,525,000 |
4 Apr 2014 | SGD | 16.56 | 16.6 | 16.54 | 16.55 | 16.55 | +0.04 (+0.24%) | 2,966,000 |
3 Apr 2014 | SGD | 16.54 | 16.57 | 16.46 | 16.51 | 16.51 | +0.1 (+0.61%) | 5,178,000 |
2 Apr 2014 | SGD | 16.49 | 16.5 | 16.4 | 16.41 | 16.41 | +0.04 (+0.24%) | 4,732,000 |
1 Apr 2014 | SGD | 16.27 | 16.44 | 16.26 | 16.37 | 16.37 | +0.2 (+1.24%) | 6,175,000 |
31 Mar 2014 | SGD | 16.3 | 16.3 | 16.17 | 16.17 | 16.17 | +0.09 (+0.56%) | 6,730,000 |
28 Mar 2014 | SGD | 16.15 | 16.18 | 16.05 | 16.08 | 16.08 | -0.01 (-0.06%) | 5,151,000 |
27 Mar 2014 | SGD | 16.23 | 16.27 | 15.98 | 16.09 | 16.09 | -0.1 (-0.62%) | 6,325,000 |
26 Mar 2014 | SGD | 16.12 | 16.2 | 16.02 | 16.19 | 16.19 | +0.15 (+0.94%) | 8,568,000 |