| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 18 Jun 2013 | 6.50 | 6.50 | 6.43 | 6.43 | 33,000 | 6.43 | | 17 Jun 2013 | 6.34 | 6.35 | 6.32 | 6.33 | 36,000 | 6.33 | | 14 Jun 2013 | 6.34 | 6.38 | 6.32 | 6.34 | 35,000 | 6.34 | | 13 Jun 2013 | 6.30 | 6.35 | 6.30 | 6.33 | 76,000 | 6.33 | | 12 Jun 2013 | 6.54 | 6.54 | 6.48 | 6.49 | 77,000 | 6.49 | | 11 Jun 2013 | 6.56 | 6.58 | 6.55 | 6.56 | 64,000 | 6.56 | | 10 Jun 2013 | 6.63 | 6.63 | 6.53 | 6.58 | 26,000 | 6.58 | | 7 Jun 2013 | 6.64 | 6.66 | 6.63 | 6.63 | 48,000 | 6.63 | | 6 Jun 2013 | 6.72 | 6.72 | 6.62 | 6.64 | 49,000 | 6.64 | | 5 Jun 2013 | 6.78 | 6.78 | 6.71 | 6.77 | 37,000 | 6.77 | | 4 Jun 2013 | 6.65 | 6.77 | 6.64 | 6.77 | 13,000 | 6.77 | | 3 Jun 2013 | 6.66 | 6.67 | 6.60 | 6.65 | 50,000 | 6.65 | | 31 May 2013 | 6.70 | 6.75 | 6.67 | 6.68 | 86,000 | 6.68 | | 30 May 2013 | 6.83 | 6.84 | 6.73 | 6.78 | 132,000 | 6.78 | | 29 May 2013 | 6.92 | 6.92 | 6.85 | 6.86 | 60,000 | 6.86 | | 28 May 2013 | 6.95 | 6.95 | 6.89 | 6.94 | 19,000 | 6.94 | | 27 May 2013 | 6.97 | 7.00 | 6.89 | 6.95 | 55,000 | 6.95 | | 24 May 2013 | 6.99 | 6.99 | 6.99 | 6.99 | 0 | 6.99 | | 23 May 2013 | 7.07 | 7.09 | 6.97 | 6.99 | 83,000 | 6.99 | | 22 May 2013 | 7.12 | 7.12 | 7.10 | 7.10 | 4,000 | 7.10 | | 21 May 2013 | 7.11 | 7.11 | 7.09 | 7.09 | 5,000 | 7.09 | | 20 May 2013 | 7.10 | 7.12 | 7.10 | 7.10 | 17,000 | 7.10 | | 17 May 2013 | 7.14 | 7.14 | 7.08 | 7.08 | 14,000 | 7.08 | | 16 May 2013 | 7.14 | 7.14 | 7.11 | 7.12 | 16,000 | 7.12 | | 15 May 2013 | 7.12 | 7.14 | 7.11 | 7.14 | 71,000 | 7.14 | | 14 May 2013 | 7.13 | 7.14 | 7.12 | 7.12 | 34,000 | 7.12 | | 13 May 2013 | 7.12 | 7.12 | 7.10 | 7.12 | 5,000 | 7.12 | | 10 May 2013 | 7.09 | 7.11 | 7.09 | 7.10 | 15,000 | 7.10 | | 9 May 2013 | 7.10 | 7.11 | 7.10 | 7.11 | 16,000 | 7.11 | | 8 May 2013 | 7.15 | 7.16 | 7.09 | 7.09 | 57,000 | 7.09 | | 7 May 2013 | 7.13 | 7.15 | 7.10 | 7.14 | 44,000 | 7.14 | | 6 May 2013 | 7.15 | 7.15 | 7.10 | 7.10 | 31,000 | 7.10 | | 3 May 2013 | 7.13 | 7.14 | 7.10 | 7.14 | 39,000 | 7.14 | | 2 May 2013 | 7.12 | 7.15 | 7.12 | 7.13 | 27,000 | 7.13 | | 1 May 2013 | 7.13 | 7.13 | 7.13 | 7.13 | 0 | 7.13 | | 30 Apr 2013 | 7.10 | 7.13 | 7.10 | 7.13 | 19,000 | 7.13 | | 26 Apr 2013 | 7.10 | 7.13 | 7.09 | 7.10 | 31,000 | 7.10 | | 25 Apr 2013 | 7.09 | 7.10 | 7.09 | 7.10 | 11,000 | 7.10 | | 24 Apr 2013 | 7.09 | 7.10 | 7.07 | 7.09 | 29,000 | 7.09 | | 23 Apr 2013 | 7.11 | 7.11 | 7.04 | 7.09 | 24,000 | 7.09 | | 22 Apr 2013 | 7.14 | 7.14 | 7.07 | 7.11 | 11,000 | 7.11 | | 19 Apr 2013 | 7.02 | 7.13 | 7.02 | 7.12 | 60,000 | 7.12 | | 18 Apr 2013 | 7.06 | 7.07 | 7.05 | 7.05 | 71,000 | 7.05 | | 17 Apr 2013 | 7.10 | 7.10 | 7.08 | 7.08 | 16,000 | 7.08 | | 16 Apr 2013 | 7.13 | 7.15 | 7.10 | 7.11 | 71,000 | 7.11 | | 15 Apr 2013 | 7.14 | 7.15 | 7.13 | 7.15 | 22,000 | 7.15 | | 12 Apr 2013 | 7.15 | 7.17 | 7.15 | 7.16 | 27,000 | 7.16 | | 11 Apr 2013 | 7.20 | 7.20 | 7.15 | 7.15 | 7,000 | 7.15 | | 10 Apr 2013 | 7.15 | 7.16 | 7.15 | 7.16 | 11,000 | 7.16 | | 9 Apr 2013 | 7.14 | 7.18 | 7.12 | 7.16 | 34,000 | 7.16 | | 8 Apr 2013 | 7.16 | 7.16 | 7.14 | 7.15 | 49,000 | 7.15 | | 5 Apr 2013 | 7.13 | 7.15 | 7.13 | 7.15 | 25,000 | 7.15 | | 4 Apr 2013 | 7.13 | 7.16 | 7.13 | 7.15 | 12,000 | 7.15 | | 3 Apr 2013 | 7.19 | 7.19 | 7.16 | 7.18 | 37,000 | 7.18 | | 2 Apr 2013 | 7.16 | 7.18 | 7.16 | 7.18 | 54,000 | 7.18 | | 1 Apr 2013 | 7.15 | 7.16 | 7.12 | 7.16 | 45,000 | 7.16 | | 29 Mar 2013 | 7.10 | 7.10 | 7.10 | 7.10 | 0 | 7.10 | | 28 Mar 2013 | 7.14 | 7.15 | 7.09 | 7.10 | 38,000 | 7.10 | | 27 Mar 2013 | 7.15 | 7.15 | 7.10 | 7.15 | 1,061,000 | 7.15 | | 26 Mar 2013 | 7.07 | 7.07 | 7.02 | 7.05 | 22,000 | 7.05 | | 25 Mar 2013 | 7.12 | 7.12 | 7.07 | 7.07 | 28,000 | 7.07 | | 22 Mar 2013 | 7.00 | 7.08 | 7.00 | 7.08 | 76,000 | 7.08 | | 21 Mar 2013 | 7.04 | 7.09 | 7.03 | 7.05 | 42,000 | 7.05 | | 20 Mar 2013 | 6.95 | 7.10 | 6.95 | 7.05 | 44,000 | 7.05 | | 19 Mar 2013 | 7.14 | 7.15 | 7.12 | 7.13 | 37,000 | 7.13 | | 18 Mar 2013 | 7.15 | 7.15 | 7.10 | 7.14 | 29,000 | 7.14 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in SGD. |
|
0.45%