Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2014 | SGD | 16.05 | 16.17 | 16.04 | 16.04 | 16.04 | -0.03 (-0.19%) | 4,671,000 |
24 Mar 2014 | SGD | 15.97 | 16.1 | 15.95 | 16.07 | 16.07 | +0.24 (+1.52%) | 6,166,000 |
21 Mar 2014 | SGD | 15.65 | 15.94 | 15.65 | 15.83 | 15.83 | +0.17 (+1.09%) | 4,592,000 |
20 Mar 2014 | SGD | 15.7 | 15.76 | 15.65 | 15.66 | 15.66 | -0.09 (-0.57%) | 5,884,000 |
19 Mar 2014 | SGD | 15.72 | 15.77 | 15.69 | 15.75 | 15.75 | -0.09 (-0.57%) | 8,071,000 |
18 Mar 2014 | SGD | 15.83 | 15.88 | 15.8 | 15.84 | 15.84 | -0.07 (-0.44%) | 3,704,000 |
17 Mar 2014 | SGD | 15.7 | 15.98 | 15.7 | 15.91 | 15.91 | +0.18 (+1.14%) | 4,210,000 |
14 Mar 2014 | SGD | 15.72 | 15.75 | 15.7 | 15.73 | 15.73 | -0.07 (-0.44%) | 7,036,000 |
13 Mar 2014 | SGD | 15.8 | 15.86 | 15.8 | 15.8 | 15.8 | -0.05 (-0.32%) | 8,713,000 |
12 Mar 2014 | SGD | 15.96 | 15.98 | 15.85 | 15.85 | 15.85 | -0.2 (-1.25%) | 9,247,000 |
11 Mar 2014 | SGD | 16.04 | 16.15 | 16.03 | 16.05 | 16.05 | -0.05 (-0.31%) | 5,671,000 |
10 Mar 2014 | SGD | 16.13 | 16.17 | 16.02 | 16.1 | 16.1 | -0.13 (-0.80%) | 6,721,000 |
7 Mar 2014 | SGD | 16.28 | 16.29 | 16.23 | 16.23 | 16.23 | -0.09 (-0.55%) | 2,994,000 |
6 Mar 2014 | SGD | 16.21 | 16.39 | 16.21 | 16.32 | 16.32 | +0.11 (+0.68%) | 3,127,000 |
5 Mar 2014 | SGD | 16.32 | 16.35 | 16.2 | 16.21 | 16.21 | -0.12 (-0.73%) | 5,461,000 |
4 Mar 2014 | SGD | 16.28 | 16.44 | 16.28 | 16.33 | 16.33 | -0.06 (-0.37%) | 3,534,000 |
3 Mar 2014 | SGD | 16.3 | 16.39 | 16.23 | 16.39 | 16.39 | -0.13 (-0.79%) | 2,002,000 |
28 Feb 2014 | SGD | 16.45 | 16.53 | 16.35 | 16.52 | 16.52 | +0.12 (+0.73%) | 4,785,000 |
27 Feb 2014 | SGD | 16.39 | 16.57 | 16.36 | 16.4 | 16.4 | -0.05 (-0.30%) | 4,667,000 |
26 Feb 2014 | SGD | 16.59 | 16.63 | 16.43 | 16.45 | 16.45 | -0.24 (-1.44%) | 4,919,000 |
25 Feb 2014 | SGD | 16.7 | 16.78 | 16.68 | 16.69 | 16.69 | +0.04 (+0.24%) | 2,508,000 |
24 Feb 2014 | SGD | 16.73 | 16.76 | 16.55 | 16.65 | 16.65 | -0.04 (-0.24%) | 2,018,000 |
21 Feb 2014 | SGD | 16.78 | 16.78 | 16.65 | 16.69 | 16.69 | +0.07 (+0.42%) | 2,544,000 |
20 Feb 2014 | SGD | 16.61 | 16.65 | 16.54 | 16.62 | 16.62 | +0.06 (+0.36%) | 2,696,000 |
19 Feb 2014 | SGD | 16.58 | 16.68 | 16.52 | 16.56 | 16.56 | +0.01 (+0.06%) | 3,317,000 |
18 Feb 2014 | SGD | 16.64 | 16.64 | 16.48 | 16.55 | 16.55 | -0.04 (-0.24%) | 2,197,000 |
17 Feb 2014 | SGD | 16.5 | 16.6 | 16.41 | 16.59 | 16.59 | +0.11 (+0.67%) | 4,041,000 |
14 Feb 2014 | SGD | 16.5 | 16.5 | 16.41 | 16.48 | 16.48 | -0.05 (-0.30%) | 2,839,000 |
13 Feb 2014 | SGD | 16.35 | 16.59 | 16.34 | 16.53 | 16.53 | +0.12 (+0.73%) | 3,282,000 |
12 Feb 2014 | SGD | 16.46 | 16.48 | 16.36 | 16.41 | 16.41 | +0.03 (+0.18%) | 3,056,000 |