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 |
2002-Mar-22 Fri
| 4.28
| 4.28
| 4.26
| 4.28
| 1,607,941
| ###
| 66.9
| 66.9
| 0.3 |
2002-Mar-21 Thu
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2002-Mar-20 Wed
| ###
| ###
| 4.29
| ###
| 1,712,048
| 3,672,342
| 75.5
| 75.5
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| 4.29
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
| 775,485
| 0
| 73.1
| 73.1
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| 4.286
| 4.286
|
|
| 36.9
| 36.9
| ### |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
| 1,096,752
| 0
| 71.1
| 71.1
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| 4.29
| ###
| 3,051,477
| ###
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 4.28
| ###
| 4.28
| ###
| 1,113,157
| 2,382,155
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| 4.28
| 4.28
| 4.26
| 4.27
| 1,476,773
| 6,305,820
| ###
| ###
| ### |
2002-Mar-08 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 1,416,676
| 0
| 26.5
| 26.5
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| 4.28
| ###
| 2,100,221
| 4,494,472
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| 4.28
| 4.28
|
|
| ###
| ###
| 0.3 |
2002-Mar-01 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| 4.29
| ###
| 4.28
| ###
| 1,607,120
| ###
| 76.9
| 76.9
| 0.0 |
2002-Feb-27 Wed
| 4.325
| 4.325
| 4.28
| 4.28
| 1,608,551
| ###
| ###
| ###
| 0.3 |
2002-Feb-26 Tue
| ###
| ###
| 4.28
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2002-Feb-22 Fri
| 4.321
| 4.352
| ###
| 4.352
| 1,125,175
| 2,448,380
| ###
| ###
| ### |
2002-Feb-21 Thu
| 4.325
| 4.325
| 4.27
| 4.29
| 1,889,454
| 8,119,928
| ###
| ###
| ### |
2002-Feb-20 Wed
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2002-Feb-15 Fri
| 4.29
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 4.27
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
2002-Feb-13 Wed
| 4.24
| 4.28
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2002-Feb-12 Tue
| 4.24
| 4.26
| 4.22
| ###
| 1,238,450
| 5,251,028
| 36.6
| 36.6
| 0.0 |
2002-Feb-11 Mon
| ###
| 4.26
| ###
| 4.24
|
|
| 76.7
| 76.7
| 0.3 |
2002-Feb-08 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2002-Feb-07 Thu
| 4.2
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
2002-Feb-06 Wed
| ###
| 4.27
| ###
| ###
| 1,621,279
| ###
| 70.8
| 70.8
| 0.0 |
2002-Feb-05 Tue
| ###
| 4.2
| ###
| ###
| 2,956,947
| 6,209,588
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
| 1,340,047
| 0
| 70.8
| 70.8
| 0.0 |
2002-Feb-01 Fri
| 4.21
| 4.21
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2002-Jan-31 Thu
| ###
| 4.21
| ###
| 4.2
| 2,601,277
| 5,475,688
| 86.3
| 86.3
| ### |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| 4.144
| ###
| 4.144
|
|
| ###
| ###
| ### |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
| 758,788
| 0
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
| 3,600,285
| 0
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| 4.125
| 4.125
| 2,154,287
| ###
| ###
| ###
| 0.3 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 1,364,223
| 0
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| 4.21
| 4.21
| ###
| ###
| 1,155,987
| 2,433,352
| 25.3
| 25.3
| 0.0 |
2002-Jan-16 Wed
| 4.22
| 4.22
| 4.2
| 4.21
|
|
| 31.0
| 31.0
| ### |
2002-Jan-15 Tue
| ###
| 4.21
| ###
| 4.21
| 1,852,871
| ###
| 76.6
| 76.6
| ### |
2002-Jan-14 Mon
| 4.21
| 4.21
| ###
| 4.172
|
|
| 30.5
| 30.5
| ### |
2002-Jan-11 Fri
| 4.21
| 4.22
| 4.2
| 4.21
|
|
| ###
| ###
| ### |
2002-Jan-10 Thu
| 4.22
| 4.24
| 4.21
| ###
| 4,077,823
| ###
| 31.6
| 31.6
| 0.0 |
2002-Jan-09 Wed
| 4.22
| 4.25
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2002-Jan-08 Tue
| 4.23
| 4.24
| 4.21
| 4.221
| 749,083
| 3,164,875
| 31.7
| 31.7
| ### |
2002-Jan-07 Mon
| 4.25
| 4.25
| 4.22
| 4.23
| 1,326,346
| 5,617,075
| ###
| ###
| 0.3 |
2002-Jan-04 Fri
| 4.28
| 4.28
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2002-Jan-03 Thu
| ###
| ###
| 4.28
| 4.28
|
|
| 26.5
| 26.5
| 0.3 |
2002-Jan-02 Wed
| ###
| ###
| 4.29
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2001-Dec-31 Mon
| 4.323
| 4.323
| ###
| ###
| 788,450
| ###
| 32.7
| 32.7
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| 4.27
| ###
| 354,250
| 756,323
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| 4.24
| ###
| 4.24
| 4.27
|
|
| 69.2
| 69.2
| ### |
2001-Dec-24 Mon
| ###
| ###
| 4.22
| 4.24
|
|
| 15.9
| 15.9
| 0.3 |
2001-Dec-21 Fri
| 4.26
| 4.28
| 4.24
| 4.24
| 2,066,187
| 8,801,956
| 25.3
| 25.3
| 0.3 |
2001-Dec-20 Thu
| 4.347
| ###
| 4.347
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2001-Dec-19 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| 4.27
| ###
| 4.25
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| 4.24
| 4.249
| 1,331,681
| ###
| 20.5
| 20.5
| ### |
2001-Dec-14 Fri
| ###
| ###
| ###
| 4.328
| 778,348
| 0
| 31.9
| 31.9
| ### |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
| 2,666,656
| 0
| 36.4
| 36.4
| 0.0 |
2001-Dec-11 Tue
| ###
| 4.4
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| 4.26
| ###
| 2,252,776
| ###
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| 4.25
| ###
| 4.25
| ###
| 1,653,728
| 3,514,172
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| 4.28
| 4.22
| 4.26
| 4,337,647
| ###
| 38.5
| 38.5
| 0.3 |
2001-Dec-05 Wed
| ###
| ###
| 4.24
| 4.28
| 2,283,324
| 4,840,646
| ###
| ###
| 0.3 |
|