| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 20 May 2013 | 1.25 | 1.26 | 1.25 | 1.26 | 24,000 | 1.26 | | 17 May 2013 | 1.27 | 1.27 | 1.27 | 1.27 | 1,000 | 1.27 | | 16 May 2013 | 1.30 | 1.30 | 1.29 | 1.29 | 12,000 | 1.29 | | 15 May 2013 | 1.30 | 1.32 | 1.30 | 1.30 | 26,000 | 1.30 | | 14 May 2013 | 1.30 | 1.30 | 1.30 | 1.30 | 52,000 | 1.30 | | 13 May 2013 | 1.29 | 1.29 | 1.28 | 1.28 | 41,000 | 1.28 | | 10 May 2013 | 1.29 | 1.30 | 1.29 | 1.30 | 14,000 | 1.30 | | 9 May 2013 | 1.29 | 1.29 | 1.28 | 1.28 | 12,000 | 1.28 | | 8 May 2013 | 1.27 | 1.29 | 1.27 | 1.29 | 103,000 | 1.29 | | 7 May 2013 | 1.26 | 1.26 | 1.26 | 1.26 | 52,000 | 1.26 | | 6 May 2013 | 1.26 | 1.26 | 1.26 | 1.26 | 15,000 | 1.26 | | 3 May 2013 | 1.26 | 1.26 | 1.26 | 1.26 | 30,000 | 1.26 | | 2 May 2013 | 1.26 | 1.26 | 1.25 | 1.26 | 27,000 | 1.26 | | 1 May 2013 | 1.26 | 1.26 | 1.26 | 1.26 | 0 | 1.26 | | 30 Apr 2013 | 1.26 | 1.26 | 1.26 | 1.26 | 5,000 | 1.26 | | 29 Apr 2013 | 1.28 | 1.29 | 1.28 | 1.28 | 45,000 | 1.28 | | 26 Apr 2013 | 1.29 | 1.29 | 1.28 | 1.28 | 43,000 | 1.28 | | 25 Apr 2013 | 1.28 | 1.28 | 1.28 | 1.28 | 5,000 | 1.28 | | 24 Apr 2013 | 1.26 | 1.28 | 1.26 | 1.28 | 29,000 | 1.28 | | 23 Apr 2013 | 1.26 | 1.26 | 1.26 | 1.26 | 3,000 | 1.26 | | 22 Apr 2013 | 1.25 | 1.26 | 1.25 | 1.26 | 38,000 | 1.26 | | 19 Apr 2013 | 1.25 | 1.25 | 1.25 | 1.25 | 0 | 1.25 | | 18 Apr 2013 | 1.25 | 1.26 | 1.25 | 1.25 | 41,000 | 1.25 | | 17 Apr 2013 | 1.26 | 1.27 | 1.26 | 1.26 | 21,000 | 1.26 | | 16 Apr 2013 | 1.27 | 1.27 | 1.26 | 1.27 | 87,000 | 1.27 | | 15 Apr 2013 | 1.28 | 1.28 | 1.27 | 1.27 | 32,000 | 1.27 | | 12 Apr 2013 | 1.27 | 1.28 | 1.27 | 1.28 | 49,000 | 1.28 | | 11 Apr 2013 | 1.27 | 1.27 | 1.27 | 1.27 | 35,000 | 1.27 | | 10 Apr 2013 | 1.27 | 1.27 | 1.26 | 1.26 | 50,000 | 1.26 | | 9 Apr 2013 | 1.28 | 1.28 | 1.28 | 1.28 | 5,000 | 1.28 | | 8 Apr 2013 | 1.28 | 1.28 | 1.27 | 1.28 | 37,000 | 1.28 | | 5 Apr 2013 | 1.30 | 1.30 | 1.28 | 1.28 | 40,000 | 1.28 | | 4 Apr 2013 | 1.30 | 1.30 | 1.30 | 1.30 | 3,000 | 1.30 | | 3 Apr 2013 | 1.30 | 1.30 | 1.30 | 1.30 | 15,000 | 1.30 | | 2 Apr 2013 | 1.28 | 1.31 | 1.28 | 1.30 | 56,000 | 1.30 | | 1 Apr 2013 | 1.28 | 1.28 | 1.28 | 1.28 | 0 | 1.28 | | 29 Mar 2013 | 1.28 | 1.28 | 1.28 | 1.28 | 0 | 1.28 | | 28 Mar 2013 | 1.28 | 1.28 | 1.28 | 1.28 | 6,000 | 1.28 | | 27 Mar 2013 | 1.28 | 1.28 | 1.28 | 1.28 | 9,000 | 1.28 | | 26 Mar 2013 | 1.30 | 1.30 | 1.28 | 1.28 | 23,000 | 1.28 | | 25 Mar 2013 | 1.30 | 1.30 | 1.28 | 1.28 | 28,000 | 1.28 | | 22 Mar 2013 | 1.30 | 1.30 | 1.30 | 1.30 | 0 | 1.30 | | 21 Mar 2013 | 1.29 | 1.30 | 1.29 | 1.30 | 27,000 | 1.30 | | 20 Mar 2013 | 1.30 | 1.30 | 1.29 | 1.29 | 2,000 | 1.29 | | 19 Mar 2013 | 1.30 | 1.31 | 1.30 | 1.31 | 11,000 | 1.31 | | 18 Mar 2013 | 1.32 | 1.32 | 1.32 | 1.32 | 0 | 1.32 | | 15 Mar 2013 | 1.30 | 1.32 | 1.28 | 1.32 | 65,000 | 1.32 | | 14 Mar 2013 | 1.28 | 1.28 | 1.28 | 1.28 | 6,000 | 1.28 | | 13 Mar 2013 | 1.30 | 1.30 | 1.28 | 1.29 | 7,000 | 1.29 | | 12 Mar 2013 | 1.29 | 1.30 | 1.28 | 1.30 | 19,000 | 1.30 | | 11 Mar 2013 | 1.30 | 1.30 | 1.30 | 1.30 | 5,000 | 1.30 | | 8 Mar 2013 | 1.28 | 1.29 | 1.28 | 1.28 | 81,000 | 1.28 | | 7 Mar 2013 | 1.28 | 1.28 | 1.27 | 1.28 | 42,000 | 1.28 | | 6 Mar 2013 | 1.29 | 1.29 | 1.28 | 1.28 | 86,000 | 1.28 | | 5 Mar 2013 | 1.28 | 1.29 | 1.28 | 1.29 | 22,000 | 1.29 | | 4 Mar 2013 | 1.30 | 1.30 | 1.28 | 1.28 | 60,000 | 1.28 | | 1 Mar 2013 | 1.32 | 1.33 | 1.31 | 1.31 | 178,000 | 1.31 | | 28 Feb 2013 | 1.34 | 1.34 | 1.32 | 1.32 | 146,000 | 1.32 | | 27 Feb 2013 | 1.34 | 1.35 | 1.33 | 1.34 | 300,000 | 1.34 | | 26 Feb 2013 | 1.32 | 1.38 | 1.32 | 1.37 | 593,000 | 1.37 | | 25 Feb 2013 | 1.32 | 1.34 | 1.32 | 1.34 | 170,000 | 1.34 | | 22 Feb 2013 | 1.30 | 1.31 | 1.30 | 1.30 | 56,000 | 1.30 | | 21 Feb 2013 | 1.32 | 1.32 | 1.30 | 1.32 | 285,000 | 1.32 | | 20 Feb 2013 | 1.29 | 1.34 | 1.29 | 1.33 | 266,000 | 1.33 | | 19 Feb 2013 | 1.28 | 1.32 | 1.28 | 1.30 | 239,000 | 1.30 | | 18 Feb 2013 | 1.27 | 1.32 | 1.27 | 1.30 | 366,000 | 1.30 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in SGD. |
|
0.30%