| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May 2013 | 1.69 | 1.69 | 1.69 | 1.69 | 0 | 1.69 | | 23 May 2013 | 1.71 | 1.71 | 1.68 | 1.69 | 61,000 | 1.69 | | 22 May 2013 | 1.72 | 1.72 | 1.71 | 1.72 | 29,000 | 1.72 | | 21 May 2013 | 1.72 | 1.72 | 1.71 | 1.72 | 54,000 | 1.72 | | 20 May 2013 | 1.71 | 1.72 | 1.71 | 1.72 | 69,000 | 1.72 | | 17 May 2013 | 1.71 | 1.71 | 1.71 | 1.71 | 0 | 1.71 | | 16 May 2013 | 1.72 | 1.72 | 1.71 | 1.71 | 36,000 | 1.71 | | 15 May 2013 | 1.72 | 1.72 | 1.71 | 1.71 | 54,000 | 1.71 | | 14 May 2013 | 1.73 | 1.73 | 1.72 | 1.72 | 46,000 | 1.72 | | 13 May 2013 | 1.73 | 1.73 | 1.71 | 1.72 | 28,000 | 1.72 | | 10 May 2013 | 1.73 | 1.74 | 1.71 | 1.73 | 86,000 | 1.73 | | 9 May 2013 | 1.70 | 1.73 | 1.70 | 1.71 | 145,000 | 1.71 | | 8 May 2013 | 1.67 | 1.71 | 1.67 | 1.70 | 155,000 | 1.70 | | 7 May 2013 | 1.67 | 1.67 | 1.66 | 1.67 | 52,000 | 1.67 | | 6 May 2013 | 1.70 | 1.70 | 1.65 | 1.66 | 60,000 | 1.66 | | 3 May 2013 | 1.66 | 1.67 | 1.65 | 1.67 | 22,000 | 1.67 | | 2 May 2013 | 1.68 | 1.68 | 1.66 | 1.68 | 19,000 | 1.68 | | 1 May 2013 | 1.68 | 1.68 | 1.68 | 1.68 | 0 | 1.68 | | 30 Apr 2013 | 1.65 | 1.68 | 1.65 | 1.68 | 90,000 | 1.68 | | 29 Apr 2013 | 1.65 | 1.66 | 1.64 | 1.65 | 49,000 | 1.65 | | 26 Apr 2013 | 1.66 | 1.67 | 1.66 | 1.66 | 17,000 | 1.66 | | 25 Apr 2013 | 1.64 | 1.68 | 1.64 | 1.66 | 50,000 | 1.66 | | 24 Apr 2013 | 1.64 | 1.65 | 1.64 | 1.64 | 17,000 | 1.64 | | 23 Apr 2013 | 1.64 | 1.64 | 1.64 | 1.64 | 36,000 | 1.64 | | 22 Apr 2013 | 1.65 | 1.65 | 1.63 | 1.63 | 23,000 | 1.63 | | 19 Apr 2013 | 1.63 | 1.65 | 1.63 | 1.65 | 24,000 | 1.65 | | 18 Apr 2013 | 1.63 | 1.63 | 1.63 | 1.63 | 22,000 | 1.63 | | 17 Apr 2013 | 1.65 | 1.65 | 1.63 | 1.63 | 25,000 | 1.63 | | 16 Apr 2013 | 1.63 | 1.64 | 1.63 | 1.64 | 4,000 | 1.64 | | 15 Apr 2013 | 1.62 | 1.63 | 1.62 | 1.62 | 40,000 | 1.62 | | 12 Apr 2013 | 1.63 | 1.63 | 1.62 | 1.63 | 120,000 | 1.63 | | 11 Apr 2013 | 1.64 | 1.64 | 1.63 | 1.64 | 131,000 | 1.64 | | 10 Apr 2013 | 1.64 | 1.65 | 1.64 | 1.65 | 46,000 | 1.65 | | 9 Apr 2013 | 1.64 | 1.66 | 1.64 | 1.65 | 76,000 | 1.65 | | 8 Apr 2013 | 1.68 | 1.68 | 1.67 | 1.67 | 106,000 | 1.67 | | 5 Apr 2013 | 1.66 | 1.67 | 1.65 | 1.66 | 30,000 | 1.66 | | 4 Apr 2013 | 1.65 | 1.67 | 1.65 | 1.66 | 21,000 | 1.66 | | 3 Apr 2013 | 1.65 | 1.67 | 1.65 | 1.65 | 74,000 | 1.65 | | 2 Apr 2013 | 1.65 | 1.66 | 1.65 | 1.65 | 79,000 | 1.65 | | 1 Apr 2013 | 1.68 | 1.68 | 1.67 | 1.68 | 73,000 | 1.68 | | 29 Mar 2013 | 1.68 | 1.68 | 1.68 | 1.68 | 0 | 1.68 | | 28 Mar 2013 | 1.67 | 1.68 | 1.67 | 1.68 | 41,000 | 1.68 | | 27 Mar 2013 | 1.67 | 1.68 | 1.67 | 1.68 | 60,000 | 1.68 | | 26 Mar 2013 | 1.67 | 1.67 | 1.65 | 1.67 | 93,000 | 1.67 | | 25 Mar 2013 | 1.65 | 1.69 | 1.65 | 1.68 | 26,000 | 1.68 | | 22 Mar 2013 | 1.65 | 1.66 | 1.64 | 1.64 | 111,000 | 1.64 | | 21 Mar 2013 | 1.67 | 1.67 | 1.65 | 1.65 | 50,000 | 1.65 | | 20 Mar 2013 | 1.64 | 1.68 | 1.63 | 1.66 | 62,000 | 1.66 | | 19 Mar 2013 | 1.62 | 1.63 | 1.61 | 1.63 | 83,000 | 1.63 | | 18 Mar 2013 | 1.60 | 1.62 | 1.60 | 1.61 | 101,000 | 1.61 | | 15 Mar 2013 | 1.60 | 1.62 | 1.59 | 1.62 | 232,000 | 1.62 | | 14 Mar 2013 | 1.57 | 1.62 | 1.57 | 1.62 | 235,000 | 1.62 | | 13 Mar 2013 | 1.59 | 1.61 | 1.59 | 1.59 | 290,000 | 1.59 | | 12 Mar 2013 | 1.60 | 1.63 | 1.60 | 1.61 | 238,000 | 1.61 | | 11 Mar 2013 | 1.63 | 1.65 | 1.63 | 1.63 | 192,000 | 1.63 | | 8 Mar 2013 | 1.67 | 1.68 | 1.66 | 1.66 | 106,000 | 1.66 | | 7 Mar 2013 | 1.68 | 1.68 | 1.67 | 1.68 | 107,000 | 1.68 | | 6 Mar 2013 | 1.68 | 1.69 | 1.67 | 1.68 | 198,000 | 1.68 | | 5 Mar 2013 | 1.69 | 1.70 | 1.68 | 1.68 | 177,000 | 1.68 | | 4 Mar 2013 | 1.69 | 1.70 | 1.68 | 1.69 | 139,000 | 1.69 | | 1 Mar 2013 | 1.70 | 1.70 | 1.66 | 1.68 | 279,000 | 1.68 | | Mar 1, 2013 | 0.096 Dividend | | 28 Feb 2013 | 1.79 | 1.79 | 1.75 | 1.75 | 371,000 | 1.65 | | 27 Feb 2013 | 1.79 | 1.80 | 1.78 | 1.79 | 231,000 | 1.69 | | 26 Feb 2013 | 1.79 | 1.79 | 1.78 | 1.79 | 347,000 | 1.69 | | 25 Feb 2013 | 1.79 | 1.79 | 1.78 | 1.79 | 345,000 | 1.69 | | 22 Feb 2013 | 1.76 | 1.82 | 1.75 | 1.79 | 720,000 | 1.70 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in SGD. |
|
1.77%