SINGAPORE LIMITED $29.48

down -0.65


19/6/2013 10:19 AM  |  OTC : SGAPY  |  Industries : Information / Wired Telecommunications Carriers
Type:

SGAPY historical data

Date Open High Low Close Volume
6/18/2013 29.72 30.15 29.72 30.13 472
6/17/2013 29.40 29.60 29.39 29.58 306
6/14/2013 29.21 29.40 29.17 29.33 134
6/13/2013 28.75 29.17 28.75 29.17 363
6/12/2013 29.42 29.42 29.13 29.13 105
6/11/2013 29.68 29.80 29.58 29.80 718
6/10/2013 29.23 29.33 29.15 29.33 146
6/7/2013 29.95 29.99 29.73 29.82 400
6/6/2013 29.41 29.53 29.24 29.44 488
6/5/2013 29.66 29.86 29.52 29.59 496
6/4/2013 30.67 30.70 30.44 30.59 283
6/3/2013 29.99 30.19 29.72 30.19 225
5/31/2013 29.68 29.85 29.68 29.84 201
5/30/2013 30.15 30.24 29.95 30.24 222
5/29/2013 30.44 30.49 30.30 30.35 283
5/28/2013 31.50 31.50 31.29 31.35 1054
5/24/2013 31.52 31.52 31.24 31.29 1048
5/23/2013 31.24 31.80 31.24 31.69 530
5/22/2013 32.21 32.26 31.99 32.08 234
5/21/2013 31.84 31.84 31.65 31.77 350
5/20/2013 32.19 32.52 32.19 32.50 270
5/17/2013 32.25 32.25 31.90 32.02 197
5/16/2013 32.05 32.10 31.85 31.95 500
5/15/2013 32.05 32.30 32.05 32.20 402
5/14/2013 32.05 32.40 32.05 32.36 128
5/13/2013 31.51 31.82 31.51 31.70 154
5/10/2013 31.73 31.84 31.59 31.82 207
5/9/2013 31.87 32.00 31.87 31.97 239
5/8/2013 31.23 31.43 31.23 31.41 212
5/7/2013 31.08 31.19 31.00 31.19 242
5/6/2013 31.41 31.41 31.11 31.39 378
5/3/2013 31.15 31.15 31.00 31.14 224
5/2/2013 31.96 32.00 31.67 31.91 253
5/1/2013 31.65 32.10 31.65 31.89 184
4/30/2013 31.71 32.05 31.71 31.75 622
4/29/2013 31.25 31.25 30.85 31.25 195
4/26/2013 30.51 30.53 30.40 30.53 160
4/25/2013 30.39 30.56 30.39 30.56 495
4/24/2013 30.20 30.20 30.08 30.16 241
4/23/2013 29.73 29.91 29.73 29.85 354
4/22/2013 29.64 29.95 29.64 29.95 344
4/19/2013 29.99 30.00 29.70 30.00 179
4/18/2013 30.12 30.25 30.10 30.23 239
4/17/2013 29.40 29.40 29.22 29.40 418
4/16/2013 29.19 29.65 29.19 29.36 129
4/15/2013 28.79 28.81 28.62 28.69 301
4/12/2013 28.81 28.82 28.65 28.65 1618
4/11/2013 29.05 29.22 28.98 29.02 3553
4/10/2013 29.55 29.63 29.45 29.50 409
4/9/2013 29.70 29.75 29.51 29.73 187
4/8/2013 29.19 29.28 29.12 29.28 342
4/5/2013 29.10 29.25 28.60 29.23 280
4/4/2013 29.06 29.40 29.06 29.39 180
4/3/2013 28.75 28.95 28.72 28.85 222
4/2/2013 28.44 28.90 28.44 28.73 572
4/1/2013 28.93 29.06 28.93 29.02 634
3/28/2013 28.77 29.07 28.77 28.97 423
3/27/2013 29.00 29.00 28.84 28.92 252
3/26/2013 28.95 29.32 28.95 29.27 746
3/25/2013 29.02 29.02 28.85 29.01 527
3/22/2013 28.56 28.64 28.40 28.62 450
3/21/2013 28.67 28.95 28.67 28.89 252
3/20/2013 28.04 28.08 28.00 28.07 330
3/19/2013 28.61 28.61 28.43 28.46 365
3/18/2013 28.41 28.69 28.41 28.67 512
3/15/2013 28.72 28.85 28.65 28.85 230
3/14/2013 28.77 29.03 28.77 29.03 456
3/13/2013 28.67 28.75 28.65 28.67 435
3/12/2013 28.28 28.63 28.28 28.57 352
3/11/2013 27.98 28.04 27.95 27.95 381
3/8/2013 27.50 27.82 27.50 27.76 277
3/7/2013 27.86 28.19 27.86 28.16 321
3/6/2013 27.90 27.90 27.65 27.82 288
3/5/2013 27.66 27.95 27.66 27.93 405
3/4/2013 27.75 27.75 27.56 27.73 260
3/1/2013 27.78 27.92 27.78 27.88 227
2/28/2013 27.87 27.96 27.85 27.90 418
2/27/2013 27.87 28.34 27.87 28.29 362
2/26/2013 28.00 28.13 27.81 28.13 685
2/25/2013 28.35 28.35 28.14 28.14 436
2/22/2013 28.36 28.67 28.36 28.65 277
2/21/2013 28.33 28.54 28.33 28.53 463
2/20/2013 29.15 29.15 28.82 28.82 233
2/19/2013 28.60 28.85 28.60 28.84 367
2/15/2013 27.98 28.28 27.98 28.27 381
2/14/2013 28.31 28.42 28.31 28.41 469
2/13/2013 28.93 29.25 28.93 29.25 407
2/12/2013 28.70 28.82 28.66 28.75 409
2/11/2013 28.69 28.80 28.63 28.68 472
2/8/2013 28.69 28.94 28.69 28.76 2106
2/7/2013 28.73 28.73 28.49 28.70 271
2/6/2013 28.21 28.39 28.21 28.39 365
2/5/2013 27.95 28.30 27.95 28.24 314
2/4/2013 28.02 28.03 27.87 27.95 242
2/1/2013 28.12 28.40 28.12 28.32 609
1/31/2013 28.13 28.40 28.13 28.40 1006
1/30/2013 28.30 28.35 28.22 28.31 304
1/29/2013 27.89 28.24 27.89 28.20 303
1/28/2013 27.70 27.99 27.70 27.91 610
1/25/2013 28.15 28.15 27.95 28.10 349
Marketplace
Trading Center