End of day Prices (full format), 150 Days for (SGP) STOCKLAND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2018-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2018-Nov-07 Wed
| 3.59
| ###
| 3.55
| ###
| 10,594,655
| ###
| ###
| ###
| 0.0 |
2018-Nov-06 Tue
| 3.57
| 3.59
| 3.56
| 3.58
| 4,999,129
| 17,871,886
| ###
| ###
| 0.3 |
2018-Nov-05 Mon
| 3.59
| 3.59
| 3.52
| 3.56
| 4,543,948
| ###
| 30.2
| 30.2
| 0.3 |
2018-Nov-02 Fri
| 3.55
| 3.575
| 3.54
| 3.56
| 5,951,259
| ###
| 66.2
| 66.2
| 0.3 |
2018-Nov-01 Thu
| 3.59
| ###
| 3.57
| 3.59
|
|
| ###
| ###
| ### |
2018-Oct-31 Wed
| ###
| 3.675
| 3.585
| ###
| 14,399,927
| ###
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2018-Oct-29 Mon
| ###
| 3.7
| ###
| ###
| 6,427,153
| ###
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 3.72
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 3.74
| 3.775
| 3.71
| 3.71
|
|
| 42.5
| 42.5
| ### |
2018-Oct-24 Wed
| 3.89
| ###
| 3.8
| 3.8
| 11,018,450
| 20,935,055
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| 3.945
| 3.89
| 3.89
| 6,308,388
| ###
| 41.3
| 41.3
| 0.3 |
2018-Oct-22 Mon
| ###
| ###
| ###
| ###
| 4,615,084
| 0
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| ###
| ###
| ###
| ###
| 7,360,184
| 0
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| ###
| ###
| 3.89
| ###
| 8,120,125
| 15,793,643
| 74.6
| 74.6
| 0.0 |
2018-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-16 Tue
| 3.88
| ###
| ###
| 3.87
| 7,676,559
| 0
| 30.2
| 30.2
| ### |
2018-Oct-15 Mon
| ###
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2018-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
| 8,351,383
| 0
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 4.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| 4.125
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| ###
| ###
| 9,412,629
| 0
| ###
| ###
| 0.0 |
2018-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 7,184,785
| 0
| ###
| ###
| 0.0 |
2018-Oct-01 Mon
| ###
| ###
| ###
| ###
| 3,359,723
| 0
| 24.9
| 24.9
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
| 8,719,273
| 0
| 28.9
| 28.9
| 0.0 |
2018-Sep-27 Thu
| 4.2
| 4.21
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2018-Sep-26 Wed
| 4.24
| 4.25
| 4.175
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| ###
| ###
| 9,898,747
| 0
| ###
| ###
| 0.0 |
2018-Sep-24 Mon
| ###
| ###
| ###
| ###
| 6,947,671
| 0
| ###
| ###
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| ###
| 4.125
| ###
| 12,998,859
| 26,810,146
| 33.0
| 33.0
| 0.0 |
2018-Sep-19 Wed
| 4.21
| 4.22
| ###
| ###
| 5,066,856
| ###
| 24.8
| 24.8
| 0.0 |
2018-Sep-18 Tue
| 4.2
| ###
| 4.2
| 4.22
| 6,655,620
| ###
| ###
| ###
| ### |
2018-Sep-17 Mon
| ###
| 4.21
| ###
| ###
| 4,827,650
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| 4.2
| 4.21
| ###
| 4.2
|
|
| 63.5
| 63.5
| ### |
2018-Sep-13 Thu
| ###
| 4.21
| ###
| 4.2
|
|
| 73.0
| 73.0
| ### |
2018-Sep-12 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 4.2
| 4.2
| ###
| 4.2
| 3,585,622
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| ###
| 4.21
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2018-Sep-07 Fri
| 4.21
| 4.23
| ###
| 4.22
| 5,250,222
| ###
| ###
| ###
| ### |
2018-Sep-06 Thu
| ###
| 4.22
| 4.175
| 4.22
| 9,494,355
| 39,852,555
| ###
| ###
| ### |
2018-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2018-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| 4.22
| ###
| ###
| 6,348,976
| ###
| ###
| ###
| 0.0 |
2018-Aug-28 Tue
| ###
| ###
| ###
| ###
| 6,251,858
| 0
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| ###
| 4.21
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2018-Aug-24 Fri
| ###
| 4.23
| ###
| ###
| 7,557,581
| 15,984,283
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2018-Aug-22 Wed
| 4.25
| ###
| 4.22
| 4.29
| 2,898,442
| ###
| 77.0
| 77.0
| ### |
2018-Aug-21 Tue
| ###
| ###
| 4.28
| 4.28
| 4,690,389
| ###
| 26.5
| 26.5
| 0.3 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 2,864,254
| 0
| 34.6
| 34.6
| 0.0 |
2018-Aug-17 Fri
| 4.27
| ###
| 4.27
| ###
| 5,124,352
| ###
| 75.0
| 75.0
| 0.0 |
2018-Aug-16 Thu
| 4.24
| 4.29
| 4.24
| 4.29
| 5,021,649
| ###
| 82.5
| 82.5
| ### |
2018-Aug-15 Wed
| 4.2
| 4.24
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2018-Aug-14 Tue
| ###
| 4.21
| ###
| 4.2
| 5,424,380
| ###
| ###
| ###
| ### |
2018-Aug-13 Mon
| ###
| ###
| ###
| ###
| 2,423,588
| 0
| 78.0
| 78.0
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| 4.125
| ###
| 3,088,278
| 6,369,573
| 34.7
| 34.7
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| 4.22
| 4.155
| 4.2
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| ###
| ###
| 4.2
| 2,191,673
| 0
| 80.4
| 80.4
| ### |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 3,528,245
| 0
| 75.2
| 75.2
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| ###
| ###
| 7,513,741
| 0
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| ###
| ###
| 3,734,329
| 0
| 83.0
| 83.0
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
| 5,817,323
| 0
| 66.5
| 66.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| ###
| ###
| 5,781,248
| 0
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Jul-23 Mon
| ###
| ###
| ###
| ###
| 4,933,223
| 0
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| ###
| ###
| ###
| 6,579,752
| 0
| 75.7
| 75.7
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
| 5,224,052
| 0
| 32.6
| 32.6
| 0.0 |
2018-Jul-18 Wed
| ###
| ###
| ###
| ###
| 3,093,471
| 0
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| ###
| ###
| 4,999,383
| 0
| 85.4
| 85.4
| 0.0 |
2018-Jul-16 Mon
| ###
| 4.155
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| ###
| ###
| 3,947,688
| 0
| ###
| ###
| 0.0 |
2018-Jul-12 Thu
| ###
| ###
| 4.075
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 4,623,676
| 0
| 27.4
| 27.4
| 0.0 |
2018-Jul-10 Tue
| ###
| 4.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 4,533,776
| 0
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| ###
| ###
| 3.985
| ###
| 5,607,641
| 11,173,224
| 69.7
| 69.7
| 0.0 |
2018-Jul-05 Thu
| 4
| ###
| ###
| 4
| 9,064,179
| 0
| ###
| ###
| 0.3 |
2018-Jul-04 Wed
| 4
| ###
| ###
| 4
|
|
| 77.7
| 77.7
| 0.3 |
2018-Jul-03 Tue
| ###
| ###
| ###
| 4
| 4,816,279
| 0
| ###
| ###
| 0.3 |
2018-Jul-02 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2018-Jun-28 Thu
| 4
| ###
| 3.945
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
| 6,702,354
| 0
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 4,916,559
| 0
| 29.7
| 29.7
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 4.22
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-20 Wed
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 4,534,779
| 0
| 36.3
| 36.3
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
| 11,594,828
| 0
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
| 4,231,545
| 0
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| 4.145
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| 4.2
| ###
| 4.2
| 6,041,049
| ###
| ###
| ###
| ### |
2018-Jun-05 Tue
| 4.2
| 4.2
| ###
| ###
| 7,307,773
| 15,346,323
| 23.8
| 23.8
| 0.0 |
2018-Jun-04 Mon
| ###
| 4.22
| ###
| 4.22
| 11,223,121
| 23,680,785
| 81.3
| 81.3
| ### |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 3,180,355
| 0
| 31.4
| 31.4
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| 4.21
| ###
| ###
| 11,369,329
| ###
| ###
| ###
| 0.0 |
2018-May-29 Tue
| ###
| ###
| 4.22
| 4.23
|
|
| 15.7
| 15.7
| 0.3 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 5,426,323
| 0
| 63.6
| 63.6
| 0.0 |
2018-May-24 Thu
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| 4.285
| ###
| 4.27
| 6,537,184
| ###
| 88.3
| 88.3
| ### |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 4,581,549
| 0
| 81.8
| 81.8
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2018-May-16 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-May-15 Tue
| 4.24
| 4.25
| 4.2
| 4.21
| 4,762,124
| 20,119,973
| 33.1
| 33.1
| ### |
2018-May-14 Mon
| 4.26
| 4.28
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2018-May-11 Fri
| 4.25
| 4.27
| 4.21
| 4.22
| 4,133,579
| 17,526,374
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| ###
| 4.23
| 4.24
|
|
| 21.2
| 21.2
| 0.3 |
2018-May-09 Wed
| 4.23
| 4.29
| 4.225
| 4.27
| 6,392,626
| ###
| 79.6
| 79.6
| ### |
2018-May-08 Tue
| 4.23
| 4.26
| ###
| 4.2
| 4,511,823
| 9,610,182
| ###
| ###
| ### |
2018-May-07 Mon
| ###
| 4.21
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-May-04 Fri
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 4.23
| 4.23
| 4.155
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2018-May-01 Tue
| ###
| 4.2
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| 4
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2018-Apr-26 Thu
| ###
| 4
| ###
| ###
| 5,605,948
| ###
| 73.2
| 73.2
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
| 5,093,145
| 0
| 70.8
| 70.8
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2018-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
| 4,871,748
| 0
| 27.9
| 27.9
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| ###
| ###
| 2,926,848
| 0
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 3,093,745
| 0
| 31.6
| 31.6
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 5,481,184
| 0
| 34.0
| 34.0
| 0.0 |
2018-Apr-11 Wed
| ###
| 4.025
| 4
| ###
| 4,124,949
| 16,551,357
| ###
| ###
| 0.0 |
|