STANDARD CAPITAL PLC (SING) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2011-11-21 |
SING.N0000 |
144.000 |
144.000 |
144.000 |
144.000 |
3 |
| 2011-11-18 |
SING.N0000 |
135.000 |
141.000 |
135.000 |
140.300 |
12 |
| 2011-11-17 |
SING.N0000 |
145.000 |
145.000 |
132.000 |
132.000 |
8 |
| 2011-11-16 |
SING.N0000 |
140.000 |
145.000 |
126.500 |
126.500 |
5 |
| 2011-11-15 |
SING.N0000 |
150.000 |
150.000 |
140.000 |
140.600 |
17 |
| 2011-11-14 |
SING.N0000 |
163.000 |
163.000 |
155.200 |
155.400 |
28 |
| 2011-11-11 |
SING.N0000 |
159.000 |
159.000 |
159.000 |
159.000 |
2 |
| 2011-11-09 |
SING.N0000 |
164.400 |
164.400 |
160.000 |
161.000 |
9 |
| 2011-11-04 |
SING.N0000 |
153.000 |
168.000 |
153.000 |
158.700 |
5 |
| 2011-11-03 |
SING.N0000 |
168.900 |
168.900 |
158.600 |
159.600 |
4 |
| 2011-11-02 |
SING.N0000 |
153.000 |
170.900 |
153.000 |
168.100 |
20 |
| 2011-11-01 |
SING.N0000 |
151.100 |
152.000 |
151.100 |
152.000 |
2 |
| 2011-10-31 |
SING.N0000 |
159.000 |
159.000 |
155.000 |
157.300 |
5 |
| 2011-10-28 |
SING.N0000 |
168.000 |
168.000 |
160.000 |
162.000 |
4 |
| 2011-10-27 |
SING.N0000 |
168.700 |
168.800 |
168.500 |
168.700 |
5 |
| 2011-10-25 |
SING.N0000 |
162.500 |
165.000 |
162.500 |
165.000 |
2 |
| 2011-10-24 |
SING.N0000 |
165.000 |
169.900 |
160.000 |
161.600 |
9 |
| 2011-10-21 |
SING.N0000 |
160.000 |
170.000 |
151.000 |
163.800 |
44 |
| 2011-10-20 |
SING.N0000 |
173.000 |
179.900 |
160.000 |
160.200 |
24 |
| 2011-10-19 |
SING.N0000 |
180.000 |
189.900 |
175.000 |
175.000 |
30 |