Home | Site Map | My Stocks | Currency Converter | Place an Ad | Subscriptions | About Us | FAQ | RSS
Fri, Nov 20, 2009, 18:00 , Singapore
Back to homeMy Stocks


More

KLCI 1,276.98 +0.33
HSI 22,455.84 -187.32
Nikkei 9,497.68 -51.79

Dow 10,332.44 -93.87
Nasdaq 2,156.82 -36.32
S&P 1,094.90 -14.90
Thursday closing
Singapore: STI closes 0.1% up
US: Wall St sinks on tech and recovery concerns
News
Breaking News
Print Edition Headlines
Commentary
Hock Lock Siew
Editorial & Opinion
BT Financial
Stocks
Stock Picks
IPO Watch
FX/Money Markets
Funds/Unit Trusts
Derivatives
Commodity
Calendar
Tools
BT Specials
Biz IT
Property
Executive Money
Executive Lifestyle
Motoring
Supplements
Spotlight
McKinsey Quarterly
Currency Converter
Singapore Business Awards
Annual Report Award (ARA)
Enterprise 50
Enterprise 50
Search


Refresh this page to view the latest figures. Values are 20 mins delayed.

SES MAINBOARD > Y > YING LI

Fri, Nov 20, 2009, 18:00
Time Price ($) Bid ($) Offer ($) Change ($) Volume (units) Total Vol (units)
17:05:470.6300.6300.6350.010148300036237000
16:59:530.6350.6300.6350.0153000034754000
16:59:520.6300.6300.6350.0101300034724000
16:59:490.6300.6300.6350.0101000034711000
16:58:370.6300.6300.6350.0104000034701000
16:58:330.6300.6300.6350.0101000034661000
16:58:220.6350.6300.6350.015500034651000
16:57:510.6300.6300.6350.0102000034646000
16:57:340.6350.6300.6350.015100034626000
16:57:070.6300.6300.6350.01010000034625000
16:55:470.6350.6300.6350.0155000034525000
16:55:470.6350.6300.6350.0151000034475000
16:55:380.6300.6300.6350.01025000034465000
16:54:510.6350.6300.6350.015100034215000
16:54:090.6300.6300.6350.0101000034214000
16:52:280.6350.6300.6350.0152000034204000
16:49:310.6350.6300.6350.015100034184000
16:47:080.6300.6300.6350.0101500034183000
16:45:590.6350.6300.6350.0152000034168000
16:45:470.6300.6300.6350.0101500034148000
16:45:380.6300.6300.6350.0101000034133000
16:45:300.6350.6300.6350.0151500034123000
16:43:500.6350.6300.6350.015100034108000
16:43:470.6350.6300.6350.01510000034107000
16:43:000.6300.6300.6350.0101000034007000
16:40:240.6300.6300.6350.0101000033997000
16:40:050.6350.6300.6350.0153000033987000
16:38:030.6350.6300.6350.015400033957000
16:37:580.6350.6300.6350.0152000033953000
16:37:280.6350.6300.6350.0152000033933000
16:36:210.6350.6300.6350.01520000033913000
16:36:160.6350.6300.6350.015100033713000
16:36:110.6300.6300.6350.0101000033712000
16:35:200.6350.6300.6350.015100033702000
16:35:130.6300.6300.6350.0103000033701000
16:35:110.6300.6300.6350.0101000033671000
16:35:060.6300.6300.6350.0105000033661000
16:35:000.6300.6300.6350.0101000033611000
16:34:480.6300.6300.6350.0102000033601000
16:34:290.6350.6300.6350.015100033581000
16:34:160.6300.6300.6350.0102000033580000
16:33:290.6300.6300.6350.010100033560000
16:32:440.6300.6300.6350.010100033559000
16:32:280.6300.6300.6350.010565200033558000
16:31:530.6300.6250.6300.0101000027906000
16:31:290.6250.6250.6300.0051000027896000
16:30:580.6300.6250.6300.0101000027886000
16:29:560.6250.6250.6300.005800027876000
16:27:590.6300.6250.6300.0105000027868000
16:27:260.6300.6250.6300.010500027818000
16:27:250.6300.6250.6300.010500027813000
16:26:410.6300.6250.6300.0102000027808000
16:26:060.6300.6250.6300.0101000027788000
16:22:460.6300.6250.6300.01020000027778000
16:22:040.6250.6250.6300.0055000027578000
16:20:410.6300.6250.6300.0102000027528000
16:19:170.6300.6250.6300.0101000027508000
16:18:560.6300.6250.6300.01020000027498000
16:18:260.6300.6250.6300.010500027298000
16:17:470.6300.6250.6300.0102000027293000
16:17:250.6300.6250.6300.0101000027273000
16:09:450.6300.6250.6300.010300027263000
16:09:010.6300.6250.6300.0102000027260000
16:06:450.6300.6250.6300.010500027240000
16:05:260.6300.6250.6300.0101000027235000
16:03:460.6300.6250.6300.0105000027225000
16:02:360.6300.6250.6300.0103000027175000
16:01:080.6300.6250.6300.010500027145000
16:00:360.6250.6250.6300.0051100027140000
16:00:010.6250.6250.6300.0056000027129000
15:59:450.6300.6250.6300.0102000027069000
15:59:030.6300.6250.6300.01010000027049000
15:57:160.6300.6250.6300.01020000026949000
15:54:590.6300.6250.6300.010500026749000
15:53:100.6300.6250.6300.010500026744000
15:52:270.6250.6250.6300.0053000026739000
15:51:100.6250.6250.6300.00510000026709000
15:47:550.6300.6250.6300.010500026609000
15:47:350.6250.6250.6300.0051000026604000
15:47:060.6250.6250.6300.0053000026594000
15:46:200.6250.6250.6300.0055000026564000
15:46:180.6250.6250.6300.005100026514000
15:45:530.6250.6250.6300.005100000026513000
15:44:370.6300.6250.6300.010500025513000
15:40:030.6300.6250.6300.0101000025508000
15:39:380.6250.6250.6300.0055500025498000
15:39:330.6250.6250.6300.0051000025443000
15:39:200.6300.6250.6300.0101000025433000
15:39:170.6250.6250.6300.0051000025423000
15:38:460.6250.6250.6300.0051000025413000
15:37:340.6300.6250.6300.0101000025403000
15:37:140.6250.6250.6300.0051500025393000
15:36:120.6250.6250.6300.0052000025378000
15:36:010.6250.6250.6300.00513000025358000
15:32:530.6300.6250.6300.010500025228000
15:32:040.6250.6250.6300.00510000025223000
15:31:570.6300.6250.6300.010300025123000
15:31:460.6250.6250.6300.0053000025120000
15:31:450.6250.6250.6300.0052000025090000
15:31:430.6250.6250.6300.0051000025070000
15:30:470.6250.6250.6300.0053000025060000
15:28:390.6250.6250.6300.00510600025030000
15:28:360.6250.6250.6300.0051000024924000
15:28:240.6250.6250.6300.00515000024914000
15:28:190.6250.6250.6300.0054000024764000
15:26:510.6250.6250.6300.0052000024724000
15:25:560.6250.6250.6300.0051000024704000
15:25:380.6250.6250.6300.0052000024694000
15:24:340.6250.6250.6300.0052000024674000
15:24:320.6250.6250.6300.0052000024654000
15:23:490.6250.6250.6300.0055000024634000
15:23:460.6250.6250.6300.0051000024584000
15:22:060.6250.6250.6300.0055000024574000
15:19:500.6250.6250.6300.0056000024524000
15:19:240.6300.6250.6300.0101000024464000
15:14:480.6300.6250.6300.0101000024454000
15:11:050.6300.6250.6300.0101000024444000
15:10:170.6250.6250.6300.0051000024434000
15:08:410.6250.6250.6300.0052000024424000
15:03:350.6250.6250.6300.0051000024404000
15:02:260.6250.6250.6300.0051000024394000
15:01:010.6250.6250.6300.005500024384000
15:00:080.6250.6250.6300.0052000024379000
14:59:510.6250.6250.6300.0053000024359000
14:58:390.6300.6250.6300.0102000024329000
14:56:560.6300.6250.6300.0101000024309000
14:56:530.6250.6250.6300.00515000024299000
14:56:410.6250.6250.6300.0051000024149000
14:56:390.6250.6250.6300.0051000024139000
14:56:350.6250.6250.6300.0051200024129000
14:56:000.6250.6250.6300.005500024117000
14:54:250.6250.6250.6300.005100000024112000
14:52:540.6250.6250.6300.0052000023112000
14:52:150.6250.6250.6300.0053000023092000
14:51:460.6250.6250.6300.0053000023062000
14:50:330.6250.6250.6300.0051000023032000
14:49:080.6250.6250.6300.00510000023022000
14:48:150.6250.6250.6300.0052000022922000
14:46:370.6250.6250.6300.0052000022902000
14:46:090.6250.6250.6300.0053100022882000
14:45:440.6250.6250.6300.00515000022851000
14:45:390.6300.6250.6300.010100022701000
14:45:320.6250.6250.6300.0051000022700000
14:45:030.6300.6250.6300.0101500022690000
14:44:010.6300.6250.6300.010100022675000
14:43:520.6250.6250.6300.0051500022674000
14:40:550.6300.6250.6300.010100022659000
14:40:330.6250.6250.6300.0051000022658000
14:40:180.6250.6250.6300.005200022648000
14:40:150.6300.6250.6300.010100022646000
14:39:520.6250.6250.6300.0052200022645000
14:39:410.6300.6250.6300.010600022623000
14:38:200.6300.6250.6300.010100022617000
14:37:160.6250.6250.6300.005500022616000
14:36:470.6250.6250.6300.0051000022611000
14:36:100.6250.6250.6300.00510400022601000
14:34:500.6300.6250.6300.010100022497000
14:34:160.6250.6250.6300.005300022496000
14:28:080.6300.6250.6300.010100022493000
14:27:450.6250.6250.6300.0052000022492000
14:20:430.6300.6250.6300.010100022472000
14:20:410.6300.6250.6300.0102000022471000
14:20:110.6250.6250.6300.0051500022451000
14:19:280.6300.6250.6300.0101000022436000
14:15:000.6300.6250.6300.010500022426000
14:11:180.6300.6250.6300.010500022421000
14:10:310.6250.6250.6300.0052000022416000
14:10:270.6300.6250.6300.010500022396000
14:06:390.6300.6250.6300.01010000022391000
14:03:030.6300.6250.6300.0102000022291000
14:01:180.6300.6250.6300.0101000022271000
13:59:240.6300.6250.6300.01011500022261000
12:14:280.6300.6250.6300.010100022146000
12:11:480.6250.6250.6300.0051000022145000
12:09:190.6250.6250.6300.0053000022135000
12:07:440.6300.6250.6300.0101500022105000
12:03:400.6300.6250.6300.0101500022090000
12:01:530.6300.6250.6300.010300022075000
12:00:450.6300.6250.6300.010200022072000
11:58:320.6300.6250.6300.010500022070000
11:53:120.6300.6250.6300.010100022065000
11:52:470.6250.6250.6300.0054000022064000
11:50:050.6300.6250.6300.0102000022024000
11:44:580.6300.6250.6300.010100022004000
11:44:230.6250.6250.6300.00520000022003000
11:44:210.6300.6250.6300.0105000021803000
11:43:470.6300.6250.6300.0101000021753000
11:43:300.6250.6250.6300.005200021743000
11:37:090.6300.6250.6300.010200021741000
11:36:140.6250.6250.6300.0052000021739000
11:33:100.6250.6250.6300.00550000021719000
11:31:280.6250.6250.6300.0054000021219000
11:31:120.6250.6250.6300.0053000021179000
11:23:580.6250.6250.6300.00515700021149000
11:22:060.6300.6250.6300.0101000020992000
11:20:470.6300.6250.6300.01010000020982000
11:20:250.6300.6250.6300.010200020882000
11:19:320.6250.6250.6300.00550000020880000
11:19:150.6300.6250.6300.010100020380000
11:18:370.6250.6200.6250.00515700020379000
11:18:320.6250.6200.6250.005237500020222000
11:17:370.6200.6200.6250.0001400017847000
11:14:060.6250.6200.6250.00554800017833000
11:10:420.6250.6200.6250.0055000017285000
11:08:220.6250.6200.6250.005600017235000
11:07:580.6250.6200.6250.0051000017229000
11:05:080.6250.6200.6250.0051000017219000
11:01:430.6250.6200.6250.005400017209000
10:58:440.6200.6200.6250.0003000017205000
10:58:280.6250.6200.6250.005400017175000
10:58:070.6250.6200.6250.005600017171000
10:50:190.6200.6200.6250.0003000017165000
10:46:230.6200.6200.6250.0001500017135000
10:45:460.6250.6200.6250.0052000017120000
10:42:100.6250.6200.6250.0051000017100000
10:39:200.6250.6200.6250.0051000017090000
10:39:140.6250.6200.6250.0058000017080000
10:32:250.6250.6200.6250.0051500017000000
10:31:120.6250.6200.6250.0051200016985000
10:30:140.6250.6200.6250.005500016973000
10:29:240.6250.6200.6250.00510000016968000
10:21:020.6250.6200.6250.005500016868000
10:20:350.6250.6200.6250.0052000016863000
10:16:400.6250.6200.6250.0051000016843000
10:16:210.6250.6200.6250.00510000016833000
10:15:530.6250.6200.6250.005200016733000
10:10:450.6250.6200.6250.0051000016731000
10:09:110.6250.6200.6250.0051600016721000
10:09:000.6250.6200.6250.0051000016705000
10:08:320.6250.6200.6250.0055000016695000
10:08:240.6250.6250.6300.00567500016645000
10:06:190.6250.6200.6250.00589500015970000
10:06:100.6250.6200.6250.00520000015075000
10:05:100.6250.6200.6250.0057000014875000
10:04:470.6250.6200.6250.0052000014805000
10:03:170.6250.6200.6250.005800014785000
10:02:420.6250.6200.6250.00510000014777000
10:02:360.6250.6200.6250.0051000014677000
10:02:350.6250.6200.6250.0052000014667000
10:02:290.6250.6200.6250.0055000014647000
10:02:210.6250.6250.6300.00539500014597000
10:02:170.6250.6250.6300.00550000014202000
10:02:100.6250.6250.6300.00566000013702000
10:01:490.6300.6250.6300.010100013042000
10:01:280.6250.6250.6300.0052000013041000
10:01:220.6300.6250.6300.010100013021000
10:00:340.6250.6250.6300.005100000013020000
09:59:570.6300.6250.6300.010100012020000
09:59:330.6250.6250.6300.00510000012019000
09:57:180.6300.6250.6300.010100011919000
09:57:080.6250.6250.6300.005500011918000
09:55:260.6300.6250.6300.010100011913000
09:55:160.6250.6250.6300.005500011912000
09:54:350.6300.6250.6300.0101500011907000
09:52:100.6300.6250.6300.0105000011892000
09:50:070.6300.6250.6300.01010000011842000
09:49:220.6300.6250.6300.0102000011742000
09:48:090.6300.6250.6300.010100011722000
09:48:020.6250.6250.6300.0053000011721000
09:47:400.6250.6200.6250.005445200011691000
09:47:110.6250.6200.6250.005100007239000
09:46:330.6250.6200.6250.00520007229000
09:46:100.6250.6200.6250.00540007207000
09:46:100.6200.6200.6250.000200007227000
09:44:400.6250.6200.6250.00530007203000
09:43:150.6200.6200.6250.000100007200000
09:43:140.6200.6150.6200.0003690007190000
09:43:120.6200.6150.6200.00010000006821000
09:43:100.6200.6150.6200.0001500005821000
09:43:090.6200.6150.6200.0002000005671000
09:43:040.6200.6150.6200.000100005471000
09:41:410.6200.6150.6200.000100005461000
09:41:240.6200.6150.6200.000150005451000
09:40:390.6200.6150.6200.000100005436000
09:40:280.6200.6150.6200.000200005426000
09:40:140.6200.6150.6200.00050005386000
09:40:140.6200.6150.6200.000200005406000
09:40:030.6200.6150.6200.000300005381000
09:38:550.6200.6150.6200.000700005351000
09:37:310.6200.6150.6200.000200005281000
09:36:560.6200.6150.6200.00050005261000
09:36:420.6200.6150.6200.000100005256000
09:36:340.6200.6150.6200.000400005246000
09:35:150.6200.6150.6200.000500005206000
09:35:110.6200.6150.6200.000150005156000
09:33:450.6200.6150.6200.00050005141000
09:32:510.6200.6150.6200.000100005136000
09:32:110.6200.6150.6200.000300005126000
09:31:130.6150.6150.620-0.005100005096000
09:31:110.6200.6150.6200.0001000005086000
09:30:340.6200.6150.6200.000150004986000
09:30:240.6200.6150.6200.000280004971000
09:29:590.6200.6150.6200.0001000004943000
09:29:580.6200.6150.6200.0001620004843000
09:29:560.6200.6200.6250.00016000004681000
09:29:500.6200.6200.6250.0001000003081000
09:29:430.6200.6200.6250.0005000002981000
09:29:390.6200.6200.6250.0005000002481000
09:28:540.6200.6200.6250.000500001981000
09:26:010.6200.6200.6250.000200001931000
09:25:310.6200.6200.6250.000100001911000
09:24:490.6200.6200.6250.000100001901000
09:21:250.6250.6200.6250.00550001891000
09:17:170.6250.6200.6250.005200001886000
09:15:440.6250.6200.6250.00520001866000
09:15:320.6250.6200.6250.005100001864000
09:14:000.6250.6200.6250.005100001854000
09:13:430.6200.6200.6250.000500001844000
09:12:380.6250.6200.6250.00580001794000
09:12:270.6200.6200.6250.000200001786000
09:11:320.6250.6200.6250.00550001766000
09:10:230.6250.6200.6250.005150001761000
09:09:490.6250.6200.6250.00550001746000
09:09:360.6250.6200.6250.005100001741000
09:09:310.6250.6200.6250.0053000001731000
09:08:350.6250.6200.6250.00520001431000
09:08:260.6250.6200.6250.0051000001429000
09:07:360.6250.6200.6250.00580001329000
09:07:110.6200.6200.6250.00080001321000
09:05:460.6250.6200.6250.00540001313000
09:04:000.6250.6200.6250.005100001309000
09:03:340.6250.6200.6250.005150001299000
09:03:300.6250.6200.6250.005200001284000
09:02:460.6250.6200.6250.005100001264000
09:00:570.6200.6150.6200.000600001254000
09:00:480.6200.6150.6200.00050001194000
09:00:300.6200.6150.6200.000150001189000
09:00:290.6200.6150.6200.000120001174000
09:00:100.6200.6150.6200.000100001162000
09:00:070.6200.6150.6200.0001790001152000
08:59:470.6200.6200.6250.000973000973000


Disclaimer
The data contained in these pages is provided by the Singapore Exchange and Singapore Press Holdings bears no responsibility for any inaccuracies. No reselling of any of the data is allowed without the permission of the Singapore Exchange and Singapore Press Holdings

© Copyright Singapore Press Holdings 2009. Co. Regn. No. 198402868E Privacy policy | Terms & conditions