Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2013 | SGD | 15.7 | 15.7 | 15.6 | 15.65 | 15.65 | +0.05 (+0.32%) | 3,918,000 |
10 Apr 2013 | SGD | 15.66 | 15.68 | 15.6 | 15.6 | 15.6 | -0.06 (-0.38%) | 2,284,000 |
9 Apr 2013 | SGD | 15.66 | 15.78 | 15.62 | 15.66 | 15.66 | +0.01 (+0.06%) | 2,302,000 |
8 Apr 2013 | SGD | 15.8 | 15.82 | 15.61 | 15.65 | 15.65 | -0.2 (-1.26%) | 3,247,000 |
5 Apr 2013 | SGD | 15.95 | 15.99 | 15.8 | 15.85 | 15.85 | -0.13 (-0.81%) | 3,132,000 |
4 Apr 2013 | SGD | 15.98 | 16 | 15.9 | 15.98 | 15.98 | -0.02 (-0.13%) | 3,938,000 |
3 Apr 2013 | SGD | 15.95 | 16 | 15.81 | 16 | 16 | 0.0 (0.0%) | 4,801,000 |
2 Apr 2013 | SGD | 15.85 | 16 | 15.76 | 16 | 16 | +0.12 (+0.76%) | 3,593,000 |
1 Apr 2013 | SGD | 16.08 | 16.08 | 15.76 | 15.88 | 15.88 | -0.12 (-0.75%) | 2,509,000 |
28 Mar 2013 | SGD | 16 | 16.03 | 15.91 | 16 | 16 | +0.05 (+0.31%) | 4,830,000 |
27 Mar 2013 | SGD | 15.78 | 15.95 | 15.76 | 15.95 | 15.95 | +0.23 (+1.46%) | 4,238,000 |
26 Mar 2013 | SGD | 15.68 | 15.8 | 15.65 | 15.72 | 15.72 | +0.05 (+0.32%) | 2,836,000 |
25 Mar 2013 | SGD | 15.5 | 15.75 | 15.5 | 15.67 | 15.67 | +0.13 (+0.84%) | 4,005,000 |
22 Mar 2013 | SGD | 15.55 | 15.65 | 15.47 | 15.54 | 15.54 | -0.05 (-0.32%) | 2,717,000 |
21 Mar 2013 | SGD | 15.46 | 15.6 | 15.46 | 15.59 | 15.59 | +0.13 (+0.84%) | 3,861,000 |
20 Mar 2013 | SGD | 15.38 | 15.57 | 15.35 | 15.46 | 15.46 | -0.04 (-0.26%) | 4,101,000 |
19 Mar 2013 | SGD | 15.45 | 15.64 | 15.4 | 15.5 | 15.5 | +0.07 (+0.45%) | 2,648,000 |
18 Mar 2013 | SGD | 15.5 | 15.52 | 15.35 | 15.43 | 15.43 | -0.32 (-2.03%) | 3,287,000 |
15 Mar 2013 | SGD | 15.73 | 15.75 | 15.6 | 15.75 | 15.75 | +0.17 (+1.09%) | 5,289,000 |
14 Mar 2013 | SGD | 15.62 | 15.66 | 15.5 | 15.58 | 15.58 | +0.04 (+0.26%) | 2,678,000 |
13 Mar 2013 | SGD | 15.67 | 15.71 | 15.48 | 15.54 | 15.54 | -0.14 (-0.89%) | 2,523,000 |
12 Mar 2013 | SGD | 15.54 | 15.72 | 15.51 | 15.68 | 15.68 | +0.22 (+1.42%) | 5,661,000 |
11 Mar 2013 | SGD | 15.55 | 15.55 | 15.46 | 15.46 | 15.46 | -0.03 (-0.19%) | 2,028,000 |
8 Mar 2013 | SGD | 15.5 | 15.52 | 15.46 | 15.49 | 15.49 | 0.0 (0.0%) | 3,598,000 |
7 Mar 2013 | SGD | 15.4 | 15.49 | 15.39 | 15.49 | 15.49 | +0.11 (+0.72%) | 5,289,000 |
6 Mar 2013 | SGD | 15.3 | 15.38 | 15.26 | 15.38 | 15.38 | +0.21 (+1.38%) | 4,869,000 |
5 Mar 2013 | SGD | 15.18 | 15.25 | 15.16 | 15.17 | 15.17 | +0.19 (+1.27%) | 5,147,000 |
4 Mar 2013 | SGD | 15.04 | 15.13 | 14.96 | 14.98 | 14.98 | -0.17 (-1.12%) | 6,951,000 |
1 Mar 2013 | SGD | 15.22 | 15.25 | 15.15 | 15.15 | 15.15 | +0.04 (+0.26%) | 3,540,000 |
28 Feb 2013 | SGD | 15.25 | 15.25 | 15.11 | 15.11 | 15.11 | +0.01 (+0.07%) | 4,776,000 |