Home | Site Map | My Stocks | Currency Converter | Place an Ad | Subscriptions | About Us | FAQ | RSS
Mon, Nov 23, 2009, 17:40 , Singapore
Back to homeMy Stocks


More

KLCI 1,272.45 -1.91
HSI 22,771.39 +315.55
Nikkei closed

Dow 10,318.16 -14.28
Nasdaq 2,146.04 -10.78
S&P 1,091.38 -3.52
Friday closing
Singapore: Shares close stronger
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 > S > STRAITSASIA

Mon, Nov 23, 2009, 17:40
Time Price ($) Bid ($) Offer ($) Change ($) Volume (units) Total Vol (units)
17:05:522.1802.1802.1900.0201270005163000
16:59:572.1802.1802.1900.02090005036000
16:59:312.1902.1802.1900.03040005027000
16:58:582.1802.1802.1900.02010005023000
16:58:142.1802.1802.1900.02010005022000
16:57:552.1902.1802.1900.03010005021000
16:57:542.1902.1802.1900.03040005020000
16:57:522.1802.1802.1900.02040005016000
16:57:052.1802.1802.1900.02050005012000
16:56:252.1902.1802.1900.03020005007000
16:56:212.1802.1802.1900.020370005005000
16:55:052.1902.1802.1900.03010004968000
16:55:012.1802.1802.1900.020200004967000
16:54:202.1902.1802.1900.03010004947000
16:54:142.1802.1802.1900.020100004946000
16:53:452.1902.1802.1900.03020004936000
16:53:442.1802.1802.1900.020500004934000
16:53:302.1902.1802.1900.03010004884000
16:53:272.1802.1802.1900.02050004883000
16:53:212.1802.1802.1900.02030004878000
16:53:202.1902.1802.1900.030160004875000
16:53:172.1802.1702.1800.0203010004859000
16:53:042.1802.1702.1800.02030004558000
16:52:412.1802.1702.1800.02010004555000
16:51:082.1802.1702.1800.020100004554000
16:50:182.1802.1702.1800.02060004544000
16:49:022.1802.1702.1800.02050004538000
16:48:562.1802.1702.1800.020100004533000
16:48:202.1802.1702.1800.02010004523000
16:48:162.1802.1702.1800.02050004522000
16:48:102.1802.1702.1800.02050004517000
16:48:072.1802.1702.1800.020990004512000
16:47:372.1802.1702.1800.020120004413000
16:47:102.1802.1702.1800.02010004401000
16:47:082.1802.1702.1800.020100004400000
16:46:502.1802.1702.1800.02020004390000
16:46:462.1802.1702.1800.020300004388000
16:46:182.1702.1702.1800.01030004358000
16:46:162.1802.1702.1800.02070004355000
16:46:152.1802.1702.1800.020160004348000
16:46:132.1802.1702.1800.0203000004332000
16:45:402.1802.1702.1800.02010004032000
16:45:362.1702.1702.1800.010310004031000
16:42:402.1802.1702.1800.02010004000000
16:41:092.1802.1702.1800.02050003999000
16:36:112.1802.1702.1800.020100003994000
16:36:082.1802.1702.1800.02020003984000
16:35:002.1802.1702.1800.02060003982000
16:34:552.1802.1702.1800.0201000003976000
16:33:102.1802.1702.1800.02040003876000
16:33:062.1702.1602.1700.010890003872000
16:33:012.1702.1602.1700.01020003783000
16:33:002.1702.1602.1700.010120003781000
16:32:572.1702.1602.1700.0102270003769000
16:32:552.1702.1602.1700.01010003542000
16:32:522.1702.1602.1700.010100003541000
16:32:402.1702.1602.1700.01070003531000
16:32:312.1702.1602.1700.010300003524000
16:31:412.1702.1602.1700.010500003494000
16:31:182.1602.1602.1700.000240003444000
16:31:152.1702.1602.1700.01050003420000
16:29:582.1702.1602.1700.010300003415000
16:27:502.1702.1602.1700.01010003385000
16:27:452.1702.1602.1700.010100003384000
16:27:092.1602.1602.1700.00050003374000
16:26:392.1602.1602.1700.00030003369000
16:25:452.1702.1602.1700.01010003366000
16:25:442.1602.1602.1700.000200003365000
16:24:502.1702.1602.1700.01010003345000
16:24:462.1602.1602.1700.000200003344000
16:23:552.1702.1602.1700.01020003324000
16:23:512.1602.1602.1700.000280003322000
16:23:252.1702.1602.1700.01010003294000
16:23:222.1602.1602.1700.000200003293000
16:19:102.1702.1602.1700.01010003273000
16:19:072.1602.1602.1700.000210003272000
16:18:182.1702.1602.1700.010100003251000
16:18:152.1702.1602.1700.01010003241000
16:18:132.1702.1602.1700.010100003240000
16:09:402.1702.1602.1700.01010003230000
16:09:372.1602.1602.1700.000160003229000
16:06:552.1702.1602.1700.01010003213000
16:06:512.1602.1602.1700.000230003212000
16:02:502.1702.1602.1700.01010003189000
16:02:482.1602.1602.1700.000200003188000
16:02:412.1702.1602.1700.01010003168000
16:01:222.1602.1602.1700.000240003167000
15:59:402.1702.1602.1700.01010003143000
15:59:382.1702.1602.1700.01060003142000
15:57:182.1702.1602.1700.01020003136000
15:53:102.1702.1602.1700.01010003134000
15:53:062.1602.1602.1700.000270003133000
15:47:152.1702.1602.1700.01020003106000
15:47:112.1602.1602.1700.000300003104000
15:42:402.1702.1602.1700.01010003074000
15:41:212.1602.1602.1700.000220003073000
15:37:102.1702.1602.1700.01010003051000
15:37:062.1602.1602.1700.000230003050000
15:24:302.1702.1502.1700.01030003027000
15:24:292.1602.1502.1600.000100003024000
15:24:272.1602.1502.1600.000520003014000
15:22:402.1602.1502.1600.00010002962000
15:22:202.1602.1502.1600.00050002961000
15:18:302.1702.1502.1700.01090002956000
15:18:262.1502.1502.170-0.01030002947000
15:18:242.1602.1502.1700.0001730002944000
15:17:102.1702.1602.1700.01010002771000
15:17:062.1602.1602.1700.000120002770000
15:05:342.1702.1602.1700.01030002758000
14:56:362.1602.1602.1700.00060002755000
14:55:052.1702.1602.1700.01050002749000
14:52:402.1702.1602.1700.01010002744000
14:52:342.1602.1602.1700.000100002743000
14:46:592.1702.1702.1800.01050002733000
14:46:522.1702.1702.1800.01050002728000
14:45:402.1702.1602.1700.01020002723000
14:45:202.1802.1602.1800.02070002721000
14:45:192.1702.1602.1700.0101270002714000
14:43:502.1702.1602.1700.01040002587000
14:43:452.1702.1602.1700.010770002583000
14:42:502.1702.1602.1700.01040002506000
14:37:052.1702.1602.1700.01010002502000
14:37:022.1602.1602.1700.000100002501000
14:36:402.1702.1602.1700.01090002491000
14:36:392.1602.1602.1700.00020002482000
14:36:372.1602.1602.1700.0001800002480000
14:36:102.1702.1602.1700.01010002300000
14:36:062.1602.1602.1700.000170002299000
14:34:102.1702.1602.1700.01010002282000
14:34:062.1602.1602.1700.000100002281000
14:23:452.1702.1502.1700.01010002271000
14:23:412.1602.1502.1600.00020002270000
14:23:402.1602.1602.1700.000180002268000
14:23:362.1602.1602.1700.00090002250000
14:22:502.1702.1602.1700.01030002241000
14:22:462.1602.1602.1700.00010002238000
14:22:452.1602.1602.1700.000500002237000
14:03:102.1702.1602.1700.01020002187000
14:03:042.1602.1602.1700.000400002185000
14:02:402.1702.1602.1700.01010002145000
13:59:222.1702.1602.1700.010100002144000
12:29:382.1602.1502.1600.00010002134000
12:29:352.1502.1502.170-0.01010002133000
12:29:332.1602.1502.1600.00030002132000
12:29:312.1602.1502.1600.00020002129000
12:29:272.1602.1502.1600.00020002127000
12:29:252.1602.1502.1600.000300002125000
12:29:232.1502.1502.160-0.01010002095000
12:28:072.1602.1502.1600.00030002094000
12:26:402.1602.1502.1600.00060002091000
12:25:552.1602.1502.1600.00010002085000
12:25:512.1502.1502.160-0.01020002084000
12:25:502.1602.1502.1600.000150002082000
12:24:452.1602.1502.1600.00010002067000
12:24:402.1502.1502.160-0.010150002066000
12:23:242.1602.1502.1600.00060002051000
12:22:392.1502.1502.160-0.01040002045000
12:22:252.1602.1502.1600.00010002041000
12:22:132.1602.1502.1600.000130002040000
12:19:102.1602.1502.1600.00010002027000
12:19:002.1602.1502.1600.00050002026000
12:18:302.1602.1502.1600.00010002021000
12:18:262.1602.1502.1600.000100002020000
12:18:202.1602.1502.1600.00010002010000
12:18:152.1602.1502.1600.000250002009000
12:17:102.1602.1502.1600.00010001984000
12:16:002.1602.1502.1600.00040001983000
12:15:292.1602.1502.1600.00010001979000
12:14:362.1602.1502.1600.000100001978000
12:11:352.1602.1502.1600.00010001968000
12:11:302.1602.1502.1600.000210001967000
12:09:072.1602.1502.1600.00060001946000
12:07:402.1602.1502.1600.000110001940000
12:07:332.1602.1602.1700.0001860001929000
12:07:242.1602.1602.1700.000160001743000
12:04:052.1702.1602.1700.01010001727000
12:03:592.1602.1602.1700.000110001726000
12:03:572.1702.1602.1700.01010001715000
11:59:092.1602.1602.1700.00080001714000
11:58:462.1702.1602.1700.01060001706000
11:57:402.1702.1602.1700.01020001700000
11:56:102.1602.1602.1700.000200001698000
11:55:092.1602.1602.1700.000160001678000
11:54:202.1702.1602.1700.01010001662000
11:54:192.1702.1602.1700.010100001661000
11:47:412.1702.1602.1700.01010001651000
11:45:242.1602.1602.1700.000160001650000
11:42:182.1602.1602.1700.00060001634000
11:41:392.1602.1602.1700.00020001628000
11:31:202.1702.1602.1700.01010001626000
11:31:182.1602.1602.1700.000200001625000
11:24:342.1602.1602.1700.00050001605000
11:19:352.1702.1602.1700.01010001600000
11:19:322.1702.1602.1700.01070001599000
11:18:402.1702.1602.1700.01040001592000
11:18:382.1702.1702.1800.010850001588000
11:13:452.1802.1702.1800.02020001503000
11:13:412.1702.1602.1700.010270001501000
11:13:402.1702.1602.1700.01020001474000
11:13:392.1702.1702.1800.01010001472000
11:13:212.1702.1702.1800.010100001470000
11:13:212.1702.1602.1700.01010001471000
11:13:202.1802.1702.1800.02010001460000
11:13:182.1702.1602.1700.010110001459000
11:13:102.1702.1602.1700.01040001448000
11:13:082.1702.1602.1700.01060001444000
11:12:192.1702.1602.1700.010100001438000
11:11:152.1702.1602.1700.01010001428000
11:11:092.1602.1602.1700.000140001427000
11:11:032.1702.1602.1700.01040001413000
11:08:102.1702.1602.1700.01010001409000
11:08:092.1702.1602.1700.010100001408000
11:03:552.1702.1602.1700.010170001398000
10:57:402.1702.1602.1700.01010001381000
10:57:022.1602.1602.1700.00040001380000
10:55:222.1702.1602.1700.010100001376000
10:55:182.1702.1602.1700.01030001366000
10:38:252.1802.1702.1800.02010001363000
10:38:202.1702.1702.1800.01050001362000
10:37:402.1802.1702.1800.02060001357000
10:36:412.1702.1602.1700.0101170001351000
10:34:112.1702.1602.1700.010100001234000
10:33:452.1702.1602.1700.01010001224000
10:33:412.1702.1602.1700.010100001223000
10:32:502.1702.1602.1700.01010001213000
10:32:472.1702.1702.1800.010250001212000
10:32:102.1802.1702.1800.02010001187000
10:32:072.1702.1702.1800.010200001186000
10:31:552.1802.1702.1800.02020001166000
10:31:542.1702.1702.1800.010300001164000
10:27:402.1802.1702.1800.02020001134000
10:26:252.1702.1702.1800.010350001132000
10:24:012.1702.1702.1900.01020001097000
10:24:002.1902.1702.1900.03050001095000
10:23:592.1802.1802.1900.020890001090000
10:23:572.1802.1802.1900.020100001001000
10:23:552.1902.1802.1900.03011000991000
10:23:502.1802.1802.1900.02010000980000
10:23:402.1902.1802.1900.0301000970000
10:23:382.1802.1802.1900.02015000969000
10:23:322.1802.1802.1900.02010000954000
10:23:302.1902.1802.1900.0301000944000
10:23:282.1802.1802.1900.02020000943000
10:21:552.1902.1802.1900.0303000923000
10:21:542.1802.1802.1900.02047000920000
10:21:202.1902.1802.1900.0302000873000
10:21:182.1802.1802.1900.0203000871000
10:21:172.1802.1802.1900.02030000868000
10:20:252.1802.1802.1900.0205000838000
10:20:152.1802.1802.1900.0204000833000
10:18:052.1802.1802.1900.0205000829000
10:13:152.1902.1802.1900.0301000824000
10:13:142.1802.1802.1900.02015000823000
10:12:302.1902.1802.1900.0305000808000
10:12:252.1802.1802.1900.020100000803000
10:12:052.1902.1802.1900.0301000703000
10:12:042.1802.1802.1900.02010000702000
10:09:412.1802.1802.1900.0201000692000
10:06:532.1902.1802.1900.0305000691000
10:03:002.1902.1802.1900.0301000686000
10:02:552.1802.1802.1900.0207000685000
10:02:022.1802.1802.1900.02010000678000
10:01:582.1902.1802.1900.0306000668000
10:01:402.1902.1802.1900.0301000662000
10:01:382.1802.1802.1900.0204000661000
10:00:122.1802.1802.1900.02015000657000
09:47:402.1902.1802.1900.0301000642000
09:46:312.1802.1802.1900.0209000641000
09:41:102.1802.1802.1900.0205000632000
09:40:562.1902.1802.1900.0305000627000
09:40:502.1902.1802.1900.0301000622000
09:40:482.1802.1802.1900.02014000621000
09:40:152.1902.1802.1900.0301000607000
09:40:132.1802.1802.1900.0204000606000
09:40:112.1802.1802.1900.0204000602000
09:40:102.1902.1802.1900.0303000598000
09:40:082.1802.1802.1900.02040000595000
09:38:292.1802.1802.1900.02010000555000
09:38:182.1802.1802.1900.0203000545000
09:38:132.1802.1802.1900.0201000542000
09:37:542.1802.1802.1900.0204000541000
09:37:502.1902.1802.1900.0301000537000
09:37:412.1902.1802.1900.0305000536000
09:37:172.1802.1802.1900.0205000531000
09:36:542.1802.1802.1900.02020000526000
09:36:392.1802.1802.1900.020100000506000
09:34:552.1902.1802.1900.0301000406000
09:34:422.1802.1802.1900.02010000405000
09:34:102.1902.1802.1900.0303000395000
09:30:112.1902.1802.1900.03012000392000
09:29:192.1902.1802.1900.0302000380000
09:27:592.1902.1802.1900.03013000378000
09:27:542.1802.1802.1900.0204000365000
09:27:462.1902.1802.1900.03050000361000
09:27:392.1802.1802.1900.0202000311000
09:27:052.1802.1802.1900.0204000309000
09:26:382.1802.1802.1900.02010000305000
09:25:372.1802.1702.1800.020113000295000
09:25:292.1702.1702.1800.0101000182000
09:25:292.1702.1602.1700.01094000181000
09:24:402.1702.1602.1700.010100087000
09:24:112.1702.1602.1700.010400086000
09:17:272.1602.1602.1700.0001000082000
09:13:212.1602.1602.1700.000500072000
09:13:172.1702.1602.1700.010200067000
09:11:292.1602.1602.1700.000300065000
09:10:142.1602.1502.1600.000500062000
09:10:102.1602.1502.1600.000200057000
09:09:572.1602.1502.1600.0001500055000
09:09:482.1602.1502.1600.000300040000
09:06:512.1602.1502.1600.0002000037000
09:03:592.1602.1502.1600.000300017000
09:03:092.1602.1502.1600.000500014000
08:59:442.1602.1502.1600.00090009000


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