STANDARD CAPITAL PLC (SING) Historical

Date Symbol Open High Low Close Volume
2012-07-16 SING.N0000 52.100 58.800 52.100 58.800 2
2012-07-13 SING.N0000 52.000 58.900 52.000 52.700 8
2012-07-12 SING.N0000 55.600 59.000 55.600 57.100 3
2012-07-11 SING.N0000 59.400 59.400 59.400 59.400 1
2012-07-09 SING.N0000 55.300 58.000 55.300 57.000 2
2012-07-06 SING.N0000 59.700 59.700 59.700 59.700 1
2012-07-05 SING.N0000 59.900 59.900 55.300 59.800 9
2012-07-04 SING.N0000 59.900 59.900 57.800 57.800 4
2012-06-29 SING.N0000 58.000 58.000 58.000 58.000 1
2012-06-28 SING.N0000 61.000 61.000 60.300 60.300 2
2012-06-27 SING.N0000 57.800 62.900 55.100 60.300 25
2012-06-26 SING.N0000 52.600 58.500 52.600 57.800 7
2012-06-25 SING.N0000 57.900 57.900 52.200 53.000 12
2012-06-22 SING.N0000 57.900 57.900 57.900 57.900 2
2012-06-21 SING.N0000 63.500 63.500 63.500 63.500 2
2012-06-20 SING.N0000 55.000 63.500 55.000 63.500 3
2012-06-19 SING.N0000 54.100 64.000 54.100 64.000 3
2012-06-18 SING.N0000 65.000 65.000 52.000 53.000 3
2012-06-15 SING.N0000 59.900 75.000 59.900 61.200 24
2012-06-14 SING.N0000 50.000 60.000 50.000 59.900 27