End of day Prices (full format), 75 Days for (SGP) STOCKLAND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2018-Jan-24 Wed
| ###
| ###
| 4.26
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-23 Tue
| ###
| ###
| 4.27
| ###
| 4,306,621
| ###
| 64.4
| 64.4
| 0.0 |
2018-Jan-22 Mon
| 4.24
| 4.27
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2018-Jan-19 Fri
| 4.25
| 4.25
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
2018-Jan-18 Thu
| 4.27
| 4.29
| 4.22
| 4.27
| 6,359,029
| ###
| 72.8
| 72.8
| ### |
2018-Jan-17 Wed
| ###
| ###
| 4.25
| 4.27
| 5,712,753
| ###
| ###
| ###
| ### |
2018-Jan-16 Tue
| 4.28
| 4.29
| 4.25
| 4.25
| 4,303,145
| 18,374,429
| 31.1
| 31.1
| ### |
2018-Jan-15 Mon
| ###
| ###
| 4.26
| 4.28
|
|
| 31.8
| 31.8
| 0.3 |
2018-Jan-12 Fri
| ###
| ###
| 4.28
| 4.28
| 6,555,528
| 14,028,829
| 19.0
| 19.0
| 0.3 |
2018-Jan-11 Thu
| ###
| ###
| 4.325
| ###
| 3,876,540
| ###
| 40.1
| 40.1
| 0.0 |
2018-Jan-02 Tue
| 4.46
| 4.5
| 4.43
| 4.46
| 2,488,184
| 11,109,741
| 66.0
| 66.0
| 0.3 |
2017-Dec-29 Fri
| 4.48
| 4.49
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2017-Dec-28 Thu
| 4.46
| 4.49
| 4.42
| 4.49
| 4,432,452
| 19,746,573
| 69.3
| 69.3
| ### |
2017-Dec-27 Wed
| 4.56
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2017-Dec-22 Fri
| ###
| ###
| 4.55
| 4.57
|
|
| 18.3
| 18.3
| ### |
2017-Dec-21 Thu
| ###
| 4.645
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2017-Dec-20 Wed
| ###
| 4.72
| ###
| ###
| 4,096,055
| 9,666,689
| 63.4
| 63.4
| 0.0 |
2017-Dec-19 Tue
| 4.75
| 4.75
| 4.72
| 4.73
| 3,979,958
| ###
| ###
| ###
| 0.3 |
2017-Dec-18 Mon
| ###
| 4.725
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2017-Dec-15 Fri
| 4.72
| 4.73
| 4.655
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2017-Dec-08 Fri
| 4.73
| 4.73
| ###
| ###
| 9,312,477
| ###
| 18.0
| 18.0
| 0.0 |
2017-Dec-07 Thu
| 4.7
| 4.78
| 4.7
| 4.72
| 7,481,040
| 35,460,129
| 69.5
| 69.5
| 0.3 |
2017-Dec-06 Wed
| ###
| 4.72
| ###
| 4.72
|
|
| 86.1
| 86.1
| 0.3 |
2017-Dec-05 Tue
| ###
| 4.73
| ###
| ###
| 12,346,385
| ###
| ###
| ###
| 0.0 |
2017-Dec-04 Mon
| 4.71
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| 4.71
| 4.71
| ###
| ###
| 3,474,150
| 8,181,623
| ###
| ###
| 0.0 |
2017-Nov-30 Thu
| ###
| 4.71
| ###
| 4.7
| 8,508,921
| ###
| ###
| ###
| 0.3 |
2017-Nov-29 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-28 Tue
| ###
| 4.74
| ###
| ###
| 9,946,471
| ###
| ###
| ###
| 0.0 |
2017-Nov-27 Mon
| 4.58
| ###
| 4.57
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2017-Nov-24 Fri
| 4.54
| ###
| 4.53
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2017-Nov-23 Thu
| 4.58
| 4.58
| 4.53
| 4.56
| 3,413,743
| ###
| ###
| ###
| 0.3 |
2017-Nov-22 Wed
| ###
| ###
| 4.56
| 4.56
| 3,503,585
| 7,988,173
| ###
| ###
| 0.3 |
2017-Nov-21 Tue
| 4.57
| 4.585
| 4.53
| 4.57
|
|
| 66.7
| 66.7
| ### |
2017-Nov-20 Mon
| 4.57
| 4.59
| 4.54
| 4.57
|
|
| 70.7
| 70.7
| ### |
2017-Nov-17 Fri
| ###
| ###
| 4.57
| 4.58
| 3,582,686
| ###
| 31.7
| 31.7
| 0.3 |
2017-Nov-16 Thu
| 4.58
| ###
| 4.575
| 4.58
| 5,176,970
| ###
| ###
| ###
| 0.3 |
2017-Nov-15 Wed
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2017-Nov-13 Mon
| 4.7
| 4.7
| ###
| ###
| 2,672,823
| ###
| 30.3
| 30.3
| 0.0 |
2017-Nov-10 Fri
| ###
| 4.71
| ###
| ###
| 3,581,325
| 8,434,020
| ###
| ###
| 0.0 |
2017-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 4,621,550
| 0
| 66.9
| 66.9
| 0.0 |
2017-Nov-07 Tue
| ###
| 4.625
| 4.59
| ###
| 4,563,743
| 21,027,445
| 63.4
| 63.4
| 0.0 |
2017-Nov-06 Mon
| 4.57
| 4.57
| 4.53
| 4.56
| 3,173,821
| 14,440,885
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 4.51
| 4.57
| 4.49
| 4.55
| 2,868,978
| 12,996,470
| 74.2
| 74.2
| 0.3 |
2017-Nov-02 Thu
| 4.56
| 4.57
| 4.485
| 4.49
| 4,184,929
| ###
| 22.3
| 22.3
| ### |
2017-Nov-01 Wed
| 4.55
| 4.59
| 4.53
| 4.55
| 7,357,358
| 33,549,552
| 64.7
| 64.7
| 0.3 |
2017-Oct-31 Tue
| 4.51
| 4.53
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2017-Oct-30 Mon
| 4.51
| 4.54
| 4.485
| 4.5
| 3,916,053
| 17,671,189
| ###
| ###
| ### |
2017-Oct-27 Fri
| 4.57
| 4.575
| 4.43
| 4.51
|
|
| 21.0
| 21.0
| 0.3 |
2017-Oct-26 Thu
| 4.5
| 4.555
| ###
| 4.54
|
|
| 79.3
| 79.3
| 0.3 |
2017-Oct-25 Wed
| 4.4
| 4.5
| ###
| 4.47
|
|
| 83.6
| 83.6
| ### |
2017-Oct-24 Tue
| ###
| 4.375
| ###
| ###
| 4,350,752
| 9,517,270
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| 4.4
| 4.42
| 4.325
| ###
| 3,704,822
| ###
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| ###
| ###
| ###
| ###
| 4,707,272
| 0
| ###
| ###
| 0.0 |
2017-Oct-17 Tue
| ###
| ###
| ###
| ###
| 4,221,125
| 0
| 68.1
| 68.1
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2017-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 4.29
| ###
| 4.29
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2017-Oct-10 Tue
| 4.26
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2017-Oct-09 Mon
| 4.26
| ###
| 4.25
| 4.27
| 4,613,441
| ###
| 69.1
| 69.1
| ### |
2017-Oct-06 Fri
| 4.22
| 4.27
| 4.2
| 4.26
|
|
| ###
| ###
| 0.3 |
2017-Oct-05 Thu
| 4.22
| 4.25
| ###
| 4.21
|
|
| 28.9
| 28.9
| ### |
2017-Oct-04 Wed
| 4.26
| 4.26
| 4.2
| 4.23
| 6,087,955
| 25,752,049
| 28.1
| 28.1
| 0.3 |
2017-Oct-03 Tue
| ###
| ###
| 4.25
| 4.27
| 3,442,877
| ###
| ###
| ###
| ### |
2017-Oct-02 Mon
| ###
| 4.355
| ###
| ###
| 2,852,082
| ###
| ###
| ###
| 0.0 |
2017-Sep-29 Fri
| 4.25
| ###
| 4.245
| ###
| 6,202,178
| 13,164,122
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 4.26
| 4.26
| 4.23
| 4.25
|
|
| 29.9
| 29.9
| ### |
2017-Sep-27 Wed
| 4.27
| 4.29
| 4.26
| 4.27
|
|
| ###
| ###
| ### |
2017-Sep-26 Tue
| 4.27
| ###
| 4.25
| 4.27
| 2,565,524
| ###
| ###
| ###
| ### |
2017-Sep-25 Mon
| ###
| ###
| 4.25
| 4.25
| 3,154,823
| ###
| 22.0
| 22.0
| ### |
|