Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2014 | SGD | 16.32 | 16.48 | 16.32 | 16.38 | 16.38 | 0.0 (0.0%) | 3,380,000 |
10 Feb 2014 | SGD | 16.35 | 16.4 | 16.26 | 16.38 | 16.38 | +0.03 (+0.18%) | 3,044,000 |
7 Feb 2014 | SGD | 16.31 | 16.42 | 16.23 | 16.35 | 16.35 | +0.05 (+0.31%) | 4,917,000 |
6 Feb 2014 | SGD | 16.3 | 16.41 | 16.27 | 16.3 | 16.3 | +0.13 (+0.80%) | 4,312,000 |
5 Feb 2014 | SGD | 16.23 | 16.32 | 16.17 | 16.17 | 16.17 | -0.13 (-0.80%) | 5,862,000 |
4 Feb 2014 | SGD | 16.4 | 16.44 | 16.25 | 16.3 | 16.3 | -0.24 (-1.45%) | 5,750,000 |
3 Feb 2014 | SGD | 16.4 | 16.57 | 16.35 | 16.54 | 16.54 | +0.07 (+0.43%) | 3,784,000 |
30 Jan 2014 | SGD | 16.38 | 16.5 | 16.37 | 16.47 | 16.47 | -0.05 (-0.30%) | 4,340,000 |
29 Jan 2014 | SGD | 16.67 | 16.68 | 16.51 | 16.52 | 16.52 | -0.13 (-0.78%) | 4,078,000 |
28 Jan 2014 | SGD | 16.48 | 16.7 | 16.45 | 16.65 | 16.65 | +0.08 (+0.48%) | 4,932,000 |
27 Jan 2014 | SGD | 16.5 | 16.59 | 16.34 | 16.57 | 16.57 | -0.1 (-0.60%) | 5,261,000 |
24 Jan 2014 | SGD | 16.78 | 16.84 | 16.67 | 16.67 | 16.67 | -0.17 (-1.01%) | 5,051,000 |
23 Jan 2014 | SGD | 17.02 | 17.04 | 16.8 | 16.84 | 16.84 | -0.31 (-1.81%) | 7,434,000 |
22 Jan 2014 | SGD | 17.24 | 17.3 | 17.1 | 17.15 | 17.15 | -0.22 (-1.27%) | 3,869,000 |
21 Jan 2014 | SGD | 17.41 | 17.44 | 17.32 | 17.37 | 17.37 | -0.04 (-0.23%) | 2,667,000 |
20 Jan 2014 | SGD | 17.23 | 17.41 | 17.21 | 17.41 | 17.41 | +0.01 (+0.06%) | 1,785,000 |
17 Jan 2014 | SGD | 17.3 | 17.42 | 17.1 | 17.4 | 17.4 | +0.01 (+0.06%) | 2,810,000 |
16 Jan 2014 | SGD | 17.35 | 17.4 | 17.24 | 17.39 | 17.39 | +0.05 (+0.29%) | 2,443,000 |
15 Jan 2014 | SGD | 17.32 | 17.44 | 17.27 | 17.34 | 17.34 | +0.11 (+0.64%) | 3,321,000 |
14 Jan 2014 | SGD | 17.09 | 17.23 | 17.09 | 17.23 | 17.23 | -0.02 (-0.12%) | 2,497,000 |
13 Jan 2014 | SGD | 17.38 | 17.45 | 17.11 | 17.25 | 17.25 | -0.12 (-0.69%) | 2,280,000 |
10 Jan 2014 | SGD | 17.39 | 17.49 | 17.29 | 17.37 | 17.37 | +0.03 (+0.17%) | 2,091,000 |
9 Jan 2014 | SGD | 17.37 | 17.49 | 17.27 | 17.34 | 17.34 | -0.03 (-0.17%) | 3,745,000 |
8 Jan 2014 | SGD | 17.14 | 17.39 | 17.11 | 17.37 | 17.37 | +0.33 (+1.94%) | 5,674,000 |
7 Jan 2014 | SGD | 17.07 | 17.14 | 16.95 | 17.04 | 17.04 | +0.02 (+0.12%) | 3,530,000 |
6 Jan 2014 | SGD | 16.98 | 17.03 | 16.91 | 17.02 | 17.02 | +0.04 (+0.24%) | 1,248,000 |
3 Jan 2014 | SGD | 17.07 | 17.1 | 16.87 | 16.98 | 16.98 | -0.12 (-0.70%) | 2,485,000 |
2 Jan 2014 | SGD | 17.2 | 17.22 | 17.05 | 17.1 | 17.1 | 0.0 (0.0%) | 1,849,000 |
31 Dec 2013 | SGD | 17.13 | 17.13 | 17.03 | 17.1 | 17.1 | +0.1 (+0.59%) | 5,515,000 |
30 Dec 2013 | SGD | 17.05 | 17.11 | 16.98 | 17 | 17 | -0.03 (-0.18%) | 2,205,000 |