| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May 2013 | 7.64 | 7.88 | 7.54 | 7.61 | 85,000 | 7.47 | | May 21, 2013 | 0.14 Dividend | | 20 May 2013 | 8.40 | 8.44 | 8.38 | 8.44 | 139,000 | 8.15 | | 17 May 2013 | 8.60 | 8.60 | 8.41 | 8.42 | 89,000 | 8.13 | | 16 May 2013 | 8.46 | 8.68 | 8.43 | 8.57 | 95,000 | 8.27 | | 15 May 2013 | 8.26 | 8.40 | 8.23 | 8.40 | 86,000 | 8.11 | | 14 May 2013 | 8.05 | 8.27 | 8.04 | 8.27 | 164,000 | 7.98 | | 13 May 2013 | 7.95 | 8.03 | 7.95 | 8.03 | 186,000 | 7.75 | | 10 May 2013 | 7.87 | 7.92 | 7.87 | 7.91 | 61,000 | 7.64 | | 9 May 2013 | 7.82 | 7.85 | 7.81 | 7.85 | 31,000 | 7.58 | | 8 May 2013 | 7.81 | 7.84 | 7.80 | 7.80 | 52,000 | 7.53 | | 7 May 2013 | 7.81 | 7.82 | 7.78 | 7.82 | 44,000 | 7.55 | | 6 May 2013 | 7.80 | 7.81 | 7.79 | 7.80 | 54,000 | 7.53 | | 3 May 2013 | 7.78 | 7.80 | 7.78 | 7.80 | 20,000 | 7.53 | | 2 May 2013 | 7.86 | 7.86 | 7.74 | 7.76 | 76,000 | 7.49 | | 1 May 2013 | 7.76 | 7.76 | 7.76 | 7.76 | 0 | 7.49 | | 30 Apr 2013 | 7.73 | 7.77 | 7.73 | 7.76 | 65,000 | 7.49 | | 29 Apr 2013 | 7.75 | 7.77 | 7.73 | 7.73 | 36,000 | 7.46 | | 26 Apr 2013 | 7.77 | 7.77 | 7.70 | 7.75 | 72,000 | 7.48 | | 25 Apr 2013 | 7.79 | 7.79 | 7.72 | 7.77 | 24,000 | 7.50 | | 24 Apr 2013 | 7.72 | 7.75 | 7.71 | 7.75 | 32,000 | 7.48 | | 23 Apr 2013 | 7.76 | 7.76 | 7.64 | 7.71 | 46,000 | 7.44 | | 22 Apr 2013 | 7.75 | 7.75 | 7.72 | 7.72 | 68,000 | 7.45 | | 19 Apr 2013 | 7.77 | 7.78 | 7.69 | 7.70 | 62,000 | 7.43 | | 18 Apr 2013 | 7.71 | 7.74 | 7.68 | 7.69 | 43,000 | 7.42 | | 17 Apr 2013 | 7.70 | 7.73 | 7.67 | 7.69 | 61,000 | 7.42 | | 16 Apr 2013 | 7.77 | 7.77 | 7.72 | 7.74 | 29,000 | 7.47 | | 15 Apr 2013 | 7.76 | 7.78 | 7.74 | 7.74 | 57,000 | 7.47 | | 12 Apr 2013 | 7.79 | 7.80 | 7.76 | 7.78 | 76,000 | 7.51 | | 11 Apr 2013 | 7.82 | 7.85 | 7.80 | 7.85 | 60,000 | 7.58 | | 10 Apr 2013 | 7.89 | 7.89 | 7.80 | 7.82 | 159,000 | 7.55 | | 9 Apr 2013 | 7.86 | 7.87 | 7.80 | 7.80 | 97,000 | 7.53 | | 8 Apr 2013 | 7.79 | 7.85 | 7.79 | 7.83 | 59,000 | 7.56 | | 5 Apr 2013 | 7.78 | 7.85 | 7.76 | 7.80 | 50,000 | 7.53 | | 4 Apr 2013 | 7.90 | 7.90 | 7.81 | 7.83 | 68,000 | 7.56 | | 3 Apr 2013 | 7.88 | 7.92 | 7.85 | 7.88 | 30,000 | 7.61 | | 2 Apr 2013 | 7.82 | 7.90 | 7.82 | 7.88 | 113,000 | 7.61 | | 1 Apr 2013 | 7.78 | 7.85 | 7.78 | 7.82 | 42,000 | 7.55 | | 29 Mar 2013 | 7.72 | 7.72 | 7.72 | 7.72 | 0 | 7.45 | | 28 Mar 2013 | 7.83 | 7.83 | 7.72 | 7.72 | 16,000 | 7.45 | | 27 Mar 2013 | 7.69 | 7.75 | 7.67 | 7.75 | 53,000 | 7.48 | | 26 Mar 2013 | 7.63 | 7.71 | 7.58 | 7.67 | 109,000 | 7.40 | | 25 Mar 2013 | 7.66 | 7.66 | 7.61 | 7.62 | 31,000 | 7.36 | | 22 Mar 2013 | 7.65 | 7.66 | 7.59 | 7.64 | 54,000 | 7.38 | | 21 Mar 2013 | 7.60 | 7.62 | 7.54 | 7.62 | 51,000 | 7.36 | | 20 Mar 2013 | 7.62 | 7.62 | 7.55 | 7.58 | 46,000 | 7.32 | | 19 Mar 2013 | 7.60 | 7.65 | 7.55 | 7.59 | 86,000 | 7.33 | | 18 Mar 2013 | 7.60 | 7.62 | 7.54 | 7.57 | 101,000 | 7.31 | | 15 Mar 2013 | 7.50 | 7.59 | 7.49 | 7.59 | 152,000 | 7.33 | | 14 Mar 2013 | 7.42 | 7.49 | 7.42 | 7.48 | 48,000 | 7.22 | | 13 Mar 2013 | 7.41 | 7.48 | 7.38 | 7.48 | 24,000 | 7.22 | | 12 Mar 2013 | 7.47 | 7.47 | 7.40 | 7.45 | 55,000 | 7.19 | | 11 Mar 2013 | 7.48 | 7.48 | 7.39 | 7.40 | 70,000 | 7.14 | | 8 Mar 2013 | 7.38 | 7.47 | 7.38 | 7.47 | 54,000 | 7.21 | | 7 Mar 2013 | 7.43 | 7.43 | 7.33 | 7.42 | 21,000 | 7.16 | | 6 Mar 2013 | 7.36 | 7.47 | 7.36 | 7.47 | 50,000 | 7.21 | | 5 Mar 2013 | 7.27 | 7.36 | 7.27 | 7.36 | 32,000 | 7.10 | | 4 Mar 2013 | 7.40 | 7.41 | 7.21 | 7.27 | 66,000 | 7.02 | | 1 Mar 2013 | 7.50 | 7.52 | 7.42 | 7.44 | 79,000 | 7.18 | | 28 Feb 2013 | 7.38 | 7.50 | 7.37 | 7.50 | 236,000 | 7.24 | | 27 Feb 2013 | 7.06 | 7.23 | 7.06 | 7.18 | 71,000 | 6.93 | | 26 Feb 2013 | 7.10 | 7.13 | 7.09 | 7.10 | 53,000 | 6.85 | | 25 Feb 2013 | 7.16 | 7.16 | 7.12 | 7.15 | 26,000 | 6.90 | | 22 Feb 2013 | 7.18 | 7.20 | 7.10 | 7.13 | 47,000 | 6.88 | | 21 Feb 2013 | 7.19 | 7.19 | 7.08 | 7.17 | 86,000 | 6.92 | | 20 Feb 2013 | 7.00 | 7.18 | 7.00 | 7.18 | 124,000 | 6.93 | | 19 Feb 2013 | 6.81 | 6.97 | 6.81 | 6.95 | 78,000 | 6.71 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in SGD. |
|
0.30%