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 |
2007-Jul-27 Fri
| 7.75
| ###
| 7.72
| 7.8
| 4,558,827
| 17,597,072
| ###
| ###
| 0.6 |
2007-Jul-26 Thu
| 8.22
| 8.25
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| ###
| 8.25
| ###
| 8.2
| 6,608,255
| 27,259,051
| 69.3
| 69.3
| 0.6 |
2007-Jul-23 Mon
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 8.22
| 8.25
| ###
| 8.25
| 6,611,853
| ###
| 63.5
| 63.5
| ### |
2007-Jul-19 Thu
| 8.28
| ###
| ###
| 8.23
| 5,741,854
| 0
| ###
| ###
| 0.6 |
2007-Jul-18 Wed
| ###
| ###
| 8
| 8.2
| 5,517,244
| 22,068,976
| 78.7
| 78.7
| 0.6 |
2007-Jul-17 Tue
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 8.21
| 8.26
| 8.21
| 8.25
|
|
| 71.0
| 71.0
| ### |
2007-Jul-13 Fri
| ###
| 8.25
| ###
| 8.22
| 7,757,457
| ###
| ###
| ###
| 0.6 |
2007-Jul-12 Thu
| 8.24
| 8.24
| ###
| ###
| 10,436,689
| 42,999,158
| 16.6
| 16.6
| 0.0 |
2007-Jul-11 Wed
| 8.2
| ###
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2007-Jul-10 Tue
| ###
| ###
| ###
| 8.25
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| 8.42
| 8.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 8.44
| 8.45
| ###
| 8.41
|
|
| 35.5
| 35.5
| ### |
2007-Jul-05 Thu
| 8.45
| 8.51
| 8.43
| 8.45
|
|
| 62.1
| 62.1
| ### |
2007-Jul-04 Wed
| 8.46
| 8.52
| 8.43
| 8.45
| 13,278,657
| ###
| 42.9
| 42.9
| ### |
2007-Jul-03 Tue
| ###
| 8.45
| 8.21
| 8.45
| 10,017,181
| ###
| ###
| ###
| ### |
2007-Jul-02 Mon
| 8.2
| ###
| ###
| ###
| 5,820,126
| 0
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| 8.29
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| 8.22
| 8.22
| ###
| 8
| 11,890,781
| ###
| ###
| ###
| ### |
2007-Jun-26 Tue
| 8.41
| 8.45
| 8.24
| 8.27
|
|
| ###
| ###
| ### |
2007-Jun-25 Mon
| ###
| ###
| 8.41
| 8.45
| 7,638,224
| ###
| ###
| ###
| ### |
2007-Jun-22 Fri
| ###
| 8.85
| 8.59
| 8.85
| 5,682,072
| ###
| ###
| ###
| 0.6 |
2007-Jun-21 Thu
| 8.75
| 8.78
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2007-Jun-20 Wed
| ###
| 8.81
| 8.59
| 8.75
|
|
| ###
| ###
| 0.6 |
2007-Jun-19 Tue
| ###
| 8.48
| ###
| 8.45
| 10,217,820
| 43,323,556
| 82.0
| 82.0
| ### |
2007-Jun-18 Mon
| ###
| ###
| 8.27
| ###
| 14,699,250
| ###
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| 8.46
| 8.47
| 11,889,873
| ###
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| 8.71
| 8.58
| ###
| 9,797,872
| ###
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 8.49
| ###
| 8.46
| 8.55
| 7,639,047
| ###
| 76.3
| 76.3
| ### |
2007-Jun-12 Tue
| 8.8
| 8.85
| ###
| ###
| 5,810,241
| ###
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| 8.77
| 8.58
| 8.71
|
|
| ###
| ###
| 0.6 |
2007-Jun-07 Thu
| 8.7
| 8.78
| ###
| 8.75
|
|
| 65.8
| 65.8
| 0.6 |
2007-Jun-06 Wed
| 8.89
| 8.89
| 8.72
| 8.77
|
|
| 26.9
| 26.9
| ### |
2007-Jun-05 Tue
| ###
| ###
| 8.86
| 8.86
|
|
| ###
| ###
| 0.6 |
2007-Jun-04 Mon
| 8.85
| ###
| 8.8
| ###
| 4,595,671
| 20,220,952
| 71.2
| 71.2
| 0.0 |
2007-Jun-01 Fri
| ###
| ###
| ###
| 8.75
|
|
| 14.8
| 14.8
| 0.6 |
2007-May-31 Thu
| 8.7
| 8.88
| ###
| 8.84
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 8.47
| ###
| 8.47
| 8.53
| 8,070,350
| ###
| 77.8
| 77.8
| ### |
2007-May-29 Tue
| ###
| 8.46
| ###
| 8.42
|
|
| 77.8
| 77.8
| ### |
2007-May-28 Mon
| 8.47
| 8.47
| 8.27
| ###
| 3,217,149
| ###
| ###
| ###
| 0.0 |
2007-May-25 Fri
| 8.5
| 8.5
| ###
| 8.47
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| 8.54
| 8.58
| 8.48
| 8.5
|
|
| 39.0
| 39.0
| 0.6 |
2007-May-23 Wed
| ###
| 8.71
| ###
| ###
| 6,175,058
| 26,892,377
| 36.8
| 36.8
| 0.0 |
2007-May-22 Tue
| 8.81
| 8.81
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2007-May-21 Mon
| 8.81
| 8.88
| 8.76
| 8.82
|
|
| 67.1
| 67.1
| ### |
2007-May-18 Fri
| 8.85
| 8.88
| ###
| 8.8
|
|
| 35.6
| 35.6
| 0.6 |
2007-May-17 Thu
| ###
| ###
| 8.77
| 8.85
| 4,427,954
| 19,416,578
| 28.0
| 28.0
| 0.6 |
2007-May-16 Wed
| 8.83
| ###
| 8.78
| 8.84
| 7,080,922
| 31,085,247
| 68.4
| 68.4
| ### |
2007-May-15 Tue
| ###
| 8.82
| ###
| 8.82
| 5,632,272
| ###
| 84.6
| 84.6
| ### |
2007-May-14 Mon
| 8.73
| 8.79
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2007-May-11 Fri
| 8.76
| 8.78
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2007-May-10 Thu
| 8.79
| ###
| 8.72
| 8.76
| 9,730,043
| 42,422,987
| 32.0
| 32.0
| 0.6 |
2007-May-09 Wed
| 8.71
| 8.85
| ###
| 8.74
|
|
| 68.5
| 68.5
| 0.6 |
2007-May-08 Tue
| 8.72
| 8.74
| 8.57
| 8.7
|
|
| 42.7
| 42.7
| ### |
2007-May-07 Mon
| 8.72
| 8.72
| 8.57
| 8.72
| 2,323,283
| 20,084,781
| ###
| ###
| 0.6 |
2007-May-04 Fri
| 8.72
| 8.72
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| 8.53
| ###
| 3,993,379
| ###
| 33.4
| 33.4
| 0.0 |
2007-May-02 Wed
| 8.56
| ###
| 8.48
| ###
| 4,674,754
| 19,820,956
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| 8.46
| 8.48
| 3,718,820
| ###
| 31.7
| 31.7
| 0.6 |
2007-Apr-30 Mon
| ###
| 8.7
| 8.55
| ###
| 3,656,373
| ###
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 8.46
| 8.48
| 5,344,643
| ###
| 22.1
| 22.1
| 0.6 |
2007-Apr-26 Thu
| 8.46
| ###
| 8.41
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| 8.47
| 8.59
| ###
| 8.43
| 2,644,179
| 11,356,748
| 35.0
| 35.0
| 0.6 |
2007-Apr-23 Mon
| ###
| 8.75
| ###
| 8.45
|
|
| ###
| ###
| ### |
2007-Apr-20 Fri
| 8.75
| 8.75
| 8.53
| 8.57
| 2,781,153
| ###
| ###
| ###
| 0.6 |
2007-Apr-19 Thu
| 8.8
| 8.84
| ###
| 8.7
|
|
| ###
| ###
| ### |
2007-Apr-18 Wed
| 8.89
| ###
| 8.76
| 8.86
| 5,488,825
| 24,041,053
| ###
| ###
| 0.6 |
2007-Apr-17 Tue
| 8.76
| ###
| 8.76
| 8.89
| 4,651,846
| 20,375,085
| 84.9
| 84.9
| ### |
2007-Apr-16 Mon
| 8.72
| 8.74
| ###
| 8.74
|
|
| 65.8
| 65.8
| 0.6 |
2007-Apr-13 Fri
| 8.82
| 8.82
| 8.58
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2007-Apr-12 Thu
| ###
| 8.8
| ###
| 8.75
|
|
| 69.9
| 69.9
| 0.6 |
|