Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2013 | SGD | 17.28 | 17.42 | 17.22 | 17.36 | 17.36 | +0.21 (+1.22%) | 6,492,000 |
23 May 2013 | SGD | 17.24 | 17.42 | 17.01 | 17.15 | 17.15 | -0.13 (-0.75%) | 8,211,000 |
22 May 2013 | SGD | 17.35 | 17.47 | 17.25 | 17.28 | 17.28 | -0.07 (-0.40%) | 4,278,000 |
21 May 2013 | SGD | 17.55 | 17.55 | 17.31 | 17.35 | 17.35 | -0.16 (-0.91%) | 3,300,000 |
20 May 2013 | SGD | 17.52 | 17.53 | 17.28 | 17.51 | 17.51 | +0.05 (+0.29%) | 2,739,000 |
17 May 2013 | SGD | 17.27 | 17.46 | 17.24 | 17.46 | 17.46 | +0.18 (+1.04%) | 2,367,000 |
16 May 2013 | SGD | 17.34 | 17.42 | 17.15 | 17.28 | 17.28 | -0.1 (-0.58%) | 6,268,000 |
15 May 2013 | SGD | 17.55 | 17.62 | 17.36 | 17.38 | 17.38 | -0.1 (-0.57%) | 3,347,000 |
14 May 2013 | SGD | 17.5 | 17.58 | 17.46 | 17.48 | 17.48 | -0.01 (-0.06%) | 3,383,000 |
13 May 2013 | SGD | 17.7 | 17.75 | 17.41 | 17.49 | 17.49 | -0.41 (-2.29%) | 2,980,000 |
10 May 2013 | SGD | 17.69 | 17.9 | 17.65 | 17.9 | 17.9 | +0.2 (+1.13%) | 3,307,000 |
9 May 2013 | SGD | 17.77 | 17.89 | 17.65 | 17.7 | 17.7 | 0.0 (0.0%) | 3,603,000 |
8 May 2013 | SGD | 17.48 | 17.77 | 17.4 | 17.7 | 17.7 | +0.29 (+1.67%) | 7,912,000 |
7 May 2013 | SGD | 17.38 | 17.46 | 17.35 | 17.41 | 17.41 | -0.04 (-0.23%) | 5,909,000 |
6 May 2013 | SGD | 17.45 | 17.48 | 17.33 | 17.45 | 17.45 | +0.05 (+0.29%) | 4,271,000 |
3 May 2013 | SGD | 17.5 | 17.51 | 17.31 | 17.4 | 17.4 | -0.12 (-0.68%) | 4,405,000 |
2 May 2013 | SGD | 16.85 | 17.59 | 16.85 | 17.52 | 17.52 | +0.76 (+4.53%) | 10,865,000 |
30 Apr 2013 | SGD | 16.54 | 16.84 | 16.46 | 16.76 | 16.76 | +0.4 (+2.44%) | 9,485,000 |
29 Apr 2013 | SGD | 16.32 | 16.38 | 16.28 | 16.36 | 16.36 | +0.14 (+0.86%) | 2,828,000 |
26 Apr 2013 | SGD | 16.22 | 16.32 | 16.15 | 16.22 | 16.22 | +0.04 (+0.25%) | 3,347,000 |
25 Apr 2013 | SGD | 15.95 | 16.18 | 15.92 | 16.18 | 16.18 | +0.2 (+1.25%) | 4,773,000 |
24 Apr 2013 | SGD | 15.73 | 15.98 | 15.61 | 15.98 | 15.98 | +0.47 (+3.03%) | 5,748,000 |
23 Apr 2013 | SGD | 15.7 | 15.7 | 15.51 | 15.51 | 15.51 | -0.14 (-0.89%) | 2,868,000 |
22 Apr 2013 | SGD | 15.79 | 15.79 | 15.55 | 15.65 | 15.65 | -0.04 (-0.25%) | 2,319,000 |
19 Apr 2013 | SGD | 15.59 | 15.9 | 15.59 | 15.69 | 15.69 | +0.04 (+0.26%) | 11,416,000 |
18 Apr 2013 | SGD | 15.62 | 15.72 | 15.55 | 15.65 | 15.65 | +0.15 (+0.97%) | 2,822,000 |
17 Apr 2013 | SGD | 15.5 | 15.6 | 15.45 | 15.5 | 15.5 | -0.02 (-0.13%) | 6,276,000 |
16 Apr 2013 | SGD | 15.5 | 15.53 | 15.47 | 15.52 | 15.52 | -0.02 (-0.13%) | 4,931,000 |
15 Apr 2013 | SGD | 15.58 | 15.65 | 15.49 | 15.54 | 15.54 | -0.13 (-0.83%) | 3,780,000 |
12 Apr 2013 | SGD | 15.7 | 15.72 | 15.6 | 15.67 | 15.67 | +0.02 (+0.13%) | 2,819,000 |