End of day Prices (full format), 113 Days for (SGP) STOCKLAND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2015-Sep-15 Tue
| 3.82
| 3.82
| 3.73
| 3.75
| 10,656,359
| 40,227,755
| ###
| ###
| 0.3 |
2015-Sep-14 Mon
| 3.86
| 3.87
| 3.785
| 3.82
| 11,253,959
| 43,074,528
| ###
| ###
| 0.3 |
2015-Sep-11 Fri
| 3.85
| 3.88
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2015-Sep-10 Thu
| 3.83
| 3.86
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2015-Sep-09 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 3.87
| 3.875
| 3.82
| 3.86
|
|
| ###
| ###
| 0.3 |
2015-Sep-07 Mon
| 3.84
| 3.84
| 3.78
| 3.84
| 8,839,125
| ###
| ###
| ###
| 0.3 |
2015-Sep-04 Fri
| 3.83
| 3.845
| 3.77
| 3.8
| 23,686,140
| 90,184,978
| 26.4
| 26.4
| ### |
2015-Sep-03 Thu
| ###
| ###
| 3.82
| 3.83
|
|
| ###
| ###
| ### |
2015-Sep-02 Wed
| 3.87
| ###
| 3.83
| 3.86
| 25,294,847
| ###
| ###
| ###
| 0.3 |
2015-Sep-01 Tue
| ###
| 3.955
| 3.87
| 3.89
| 13,083,084
| ###
| 36.9
| 36.9
| 0.3 |
2015-Aug-31 Mon
| ###
| ###
| 3.89
| ###
| 15,601,674
| 30,345,255
| 35.5
| 35.5
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| ###
| 14,833,952
| 0
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| ###
| ###
| ###
| ###
| 9,262,351
| 0
| ###
| ###
| 0.0 |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2015-Aug-25 Tue
| ###
| 4.055
| ###
| ###
| 27,146,957
| 55,040,455
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| ###
| ###
| ###
| 13,225,289
| 0
| ###
| ###
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| ###
| 21,820,670
| 0
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2015-Aug-19 Wed
| ###
| 4.225
| ###
| ###
| 17,137,579
| ###
| 30.5
| 30.5
| 0.0 |
2015-Aug-18 Tue
| 4.2
| 4.2
| ###
| ###
| 6,792,978
| 14,265,253
| 30.2
| 30.2
| 0.0 |
2015-Aug-17 Mon
| 4.25
| 4.26
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2015-Aug-14 Fri
| ###
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Aug-13 Thu
| ###
| ###
| ###
| ###
| 10,205,780
| 0
| 78.4
| 78.4
| 0.0 |
2015-Aug-12 Wed
| ###
| ###
| ###
| ###
| 14,418,554
| 0
| ###
| ###
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| ###
| ###
| 7,599,227
| 0
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| ###
| ###
| 8,779,652
| 0
| 77.0
| 77.0
| 0.0 |
2015-Aug-07 Fri
| ###
| ###
| ###
| ###
| 7,870,753
| 0
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| 4.24
| 4.27
| ###
| 4.22
| 5,799,056
| 12,380,984
| 30.3
| 30.3
| ### |
2015-Aug-05 Wed
| 4.27
| 4.28
| 4.21
| 4.27
| 10,435,880
| ###
| 71.7
| 71.7
| ### |
2015-Aug-04 Tue
| 4.25
| ###
| 4.25
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2015-Aug-03 Mon
| 4.26
| ###
| 4.24
| 4.29
| 4,861,589
| ###
| ###
| ###
| ### |
2015-Jul-31 Fri
| 4.23
| 4.26
| 4.23
| 4.25
| 6,883,323
| ###
| ###
| ###
| ### |
2015-Jul-30 Thu
| 4.25
| 4.26
| 4.2
| 4.23
| 6,560,143
| ###
| ###
| ###
| 0.3 |
2015-Jul-29 Wed
| 4.23
| 4.27
| 4.22
| 4.26
| 7,212,278
| 30,616,120
| 76.9
| 76.9
| 0.3 |
2015-Jul-28 Tue
| 4.2
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2015-Jul-27 Mon
| ###
| 4.26
| ###
| 4.24
| 4,875,882
| 10,385,628
| 86.1
| 86.1
| 0.3 |
2015-Jul-24 Fri
| ###
| 4.24
| 4.155
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-23 Thu
| 4.2
| 4.22
| ###
| ###
| 5,105,121
| ###
| ###
| ###
| 0.0 |
2015-Jul-22 Wed
| 4.24
| 4.25
| ###
| 4.21
|
|
| 31.4
| 31.4
| ### |
2015-Jul-21 Tue
| 4.29
| 4.29
| 4.23
| 4.26
| 7,573,554
| 32,263,340
| 24.0
| 24.0
| 0.3 |
2015-Jul-20 Mon
| 4.26
| 4.275
| 4.23
| 4.27
| 4,190,324
| 17,819,352
| ###
| ###
| ### |
2015-Jul-17 Fri
| 4.27
| 4.28
| 4.24
| 4.25
|
|
| 25.4
| 25.4
| ### |
2015-Jul-16 Thu
| 4.23
| 4.29
| 4.22
| 4.27
|
|
| ###
| ###
| ### |
2015-Jul-15 Wed
| ###
| 4.27
| ###
| 4.22
|
|
| 71.0
| 71.0
| ### |
2015-Jul-14 Tue
| ###
| 4.225
| ###
| 4.2
| 6,822,879
| ###
| ###
| ###
| ### |
2015-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2015-Jul-10 Fri
| ###
| 4.185
| ###
| ###
| 4,546,851
| 9,514,285
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| ###
| 6,461,528
| 0
| 29.8
| 29.8
| 0.0 |
2015-Jul-08 Wed
| ###
| 4.24
| ###
| ###
| 7,430,383
| ###
| 81.6
| 81.6
| 0.0 |
2015-Jul-07 Tue
| ###
| 4.23
| ###
| ###
| 6,146,951
| ###
| 78.7
| 78.7
| 0.0 |
2015-Jul-06 Mon
| ###
| 4.125
| ###
| ###
| 4,915,773
| 10,138,781
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2015-Jul-02 Thu
| ###
| ###
| ###
| ###
| 10,863,027
| 0
| ###
| ###
| 0.0 |
2015-Jul-01 Wed
| ###
| ###
| ###
| ###
| 7,828,883
| 0
| 61.3
| 61.3
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| ###
| ###
| 12,878,647
| 0
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| ###
| ###
| ###
| 10,776,558
| 0
| 22.5
| 22.5
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| ###
| ###
| 13,693,276
| 0
| 78.7
| 78.7
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| 4.26
| 4.28
| 7,743,375
| 16,493,388
| ###
| ###
| 0.3 |
2015-Jun-24 Wed
| ###
| ###
| 4.29
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2015-Jun-23 Tue
| ###
| ###
| 4.29
| ###
| 11,926,620
| ###
| ###
| ###
| 0.0 |
2015-Jun-22 Mon
| 4.28
| ###
| 4.28
| ###
| 16,234,689
| ###
| 78.1
| 78.1
| 0.0 |
2015-Jun-19 Fri
| 4.22
| ###
| 4.22
| 4.28
| 18,105,925
| ###
| ###
| ###
| 0.3 |
2015-Jun-18 Thu
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-17 Wed
| 4.27
| 4.27
| 4.2
| 4.26
|
|
| 30.5
| 30.5
| 0.3 |
2015-Jun-16 Tue
| 4.22
| 4.26
| ###
| 4.2
|
|
| 31.5
| 31.5
| ### |
2015-Jun-15 Mon
| ###
| 4.26
| ###
| 4.26
|
|
| 88.4
| 88.4
| 0.3 |
2015-Jun-12 Fri
| 4.2
| 4.22
| ###
| 4.22
| 7,237,020
| ###
| 74.0
| 74.0
| ### |
2015-Jun-11 Thu
| 4.2
| 4.22
| ###
| 4.2
| 4,505,959
| 9,507,573
| ###
| ###
| ### |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
| 10,816,224
| 0
| 76.7
| 76.7
| 0.0 |
2015-Jun-09 Tue
| ###
| 4.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| 4.2
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Jun-04 Thu
| ###
| ###
| 4.21
| 4.22
| 8,882,255
| 18,697,146
| 23.4
| 23.4
| ### |
2015-Jun-03 Wed
| 4.27
| 4.345
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-01 Mon
| ###
| ###
| 4.28
| ###
| 6,313,187
| 13,510,220
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 4.28
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2015-May-27 Wed
| ###
| ###
| 4.27
| ###
| 12,196,826
| 26,040,223
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 4.28
| ###
| 4.27
| ###
| 13,011,889
| 27,780,383
| ###
| ###
| 0.0 |
2015-May-25 Mon
| 4.29
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-May-22 Fri
| 4.28
| ###
| 4.27
| 4.29
| 11,270,976
| ###
| 72.6
| 72.6
| ### |
2015-May-21 Thu
| 4.27
| ###
| 4.25
| 4.27
| 8,097,156
| 17,206,456
| ###
| ###
| ### |
2015-May-20 Wed
| 4.28
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2015-May-19 Tue
| ###
| ###
| 4.26
| 4.28
| 8,381,721
| ###
| 17.2
| 17.2
| 0.3 |
2015-May-18 Mon
| 4.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-15 Fri
| 4.4
| 4.42
| ###
| 4.4
|
|
| 71.5
| 71.5
| 0.3 |
2015-May-14 Thu
| 4.29
| ###
| 4.285
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2015-May-13 Wed
| ###
| 4.4
| 4.28
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2015-May-12 Tue
| ###
| ###
| 4.28
| ###
| 9,876,723
| 21,136,187
| 79.0
| 79.0
| 0.0 |
2015-May-11 Mon
| 4.42
| 4.44
| ###
| ###
| 6,012,788
| 13,348,389
| 17.3
| 17.3
| 0.0 |
2015-May-08 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2015-May-07 Thu
| ###
| ###
| 4.28
| 4.29
|
|
| 23.7
| 23.7
| ### |
2015-May-06 Wed
| 4.42
| 4.44
| 4.345
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-05 Tue
| 4.58
| ###
| 4.47
| 4.49
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| 4.49
| 4.54
| 4.48
| 4.51
| 5,636,681
| ###
| 72.4
| 72.4
| 0.3 |
2015-May-01 Fri
| 4.43
| 4.51
| 4.4
| 4.45
| 5,682,527
| 25,315,657
| 66.3
| 66.3
| 0.3 |
2015-Apr-30 Thu
| 4.45
| 4.45
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2015-Apr-29 Wed
| 4.51
| 4.52
| 4.45
| 4.46
| 5,706,048
| 25,591,625
| ###
| ###
| 0.3 |
2015-Apr-28 Tue
| 4.57
| 4.58
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2015-Apr-27 Mon
| 4.5
| 4.58
| 4.5
| 4.55
| 5,755,443
| ###
| 79.5
| 79.5
| 0.3 |
2015-Apr-24 Fri
| 4.5
| 4.555
| 4.48
| 4.52
|
|
| ###
| ###
| 0.3 |
2015-Apr-23 Thu
| 4.48
| 4.49
| 4.43
| 4.46
| 5,226,187
| ###
| 28.5
| 28.5
| 0.3 |
2015-Apr-22 Wed
| 4.48
| 4.53
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2015-Apr-21 Tue
| 4.58
| 4.58
| 4.46
| 4.48
| 8,091,986
| 36,575,776
| 17.3
| 17.3
| ### |
2015-Apr-20 Mon
| 4.43
| 4.52
| ###
| 4.51
| 6,621,553
| ###
| ###
| ###
| 0.3 |
2015-Apr-17 Fri
| 4.57
| 4.57
| 4.45
| 4.5
| 6,399,488
| ###
| ###
| ###
| ### |
2015-Apr-16 Thu
| 4.54
| ###
| 4.54
| 4.57
| 7,373,651
| 16,738,187
| ###
| ###
| ### |
2015-Apr-15 Wed
| 4.56
| 4.56
| 4.48
| 4.52
|
|
| 28.3
| 28.3
| 0.3 |
2015-Apr-14 Tue
| 4.54
| ###
| 4.52
| 4.57
|
|
| 76.6
| 76.6
| ### |
2015-Apr-13 Mon
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2015-Apr-10 Fri
| 4.59
| ###
| 4.57
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2015-Apr-09 Thu
| ###
| ###
| 4.53
| 4.55
|
|
| 20.2
| 20.2
| 0.3 |
|