Home | Site Map | My Stocks | Currency Converter | Place an Ad | Subscriptions | About Us | FAQ | RSS
Mon, Nov 23, 2009, 18:00 , Singapore
Back to homeMy Stocks


More

KLCI 1,270.88 -3.48
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 > C > CAPITAMALL

Mon, Nov 23, 2009, 18:00
Time Price ($) Bid ($) Offer ($) Change ($) Volume (units) Total Vol (units)
17:05:521.7301.7301.7400.0102410007149000
17:00:021.7301.7301.7400.01020006908000
16:59:211.7301.7301.7400.01020006906000
16:58:541.7301.7301.7400.01020006904000
16:58:541.7301.7301.7400.01010006902000
16:58:511.7301.7301.7400.01050006901000
16:58:341.7301.7301.7400.01010006896000
16:58:161.7301.7301.7400.01060006895000
16:57:431.7301.7301.7400.01070006889000
16:57:411.7301.7301.7400.010150006882000
16:57:301.7301.7301.7400.01020006867000
16:56:541.7301.7301.7400.010100006865000
16:56:531.7301.7301.7400.01020006855000
16:56:361.7301.7301.7400.01040006853000
16:55:491.7301.7301.7400.010430006849000
16:55:491.7301.7301.7400.010160006806000
16:55:471.7301.7301.7400.010100006790000
16:52:161.7401.7301.7400.020400006780000
16:51:491.7401.7401.7500.0202710006740000
16:50:391.7401.7401.7500.02020006469000
16:50:071.7401.7401.7500.02030006467000
16:49:551.7401.7401.7500.020270006464000
16:49:541.7401.7401.7500.02060006437000
16:49:131.7401.7401.7500.02030006431000
16:49:021.7501.7401.7500.030100006428000
16:48:361.7401.7401.7500.02090006418000
16:48:181.7501.7401.7500.03010006409000
16:46:391.7401.7401.7500.02080006408000
16:46:181.7401.7401.7500.020330006400000
16:44:041.7401.7401.7500.020100006367000
16:43:511.7401.7401.7500.02060006357000
16:42:521.7501.7401.7500.03010006351000
16:42:001.7401.7401.7500.02090006350000
16:41:261.7401.7401.7500.020370006341000
16:41:241.7501.7401.7500.03020006304000
16:40:001.7401.7401.7500.02010006302000
16:39:281.7501.7401.7500.03060006301000
16:39:131.7501.7401.7500.03020006295000
16:38:411.7501.7401.7500.03020006293000
16:38:391.7401.7401.7500.02050006291000
16:38:361.7501.7401.7500.03010006286000
16:38:291.7401.7401.7500.02020006285000
16:36:361.7401.7401.7500.02010006283000
16:35:461.7501.7401.7500.03010006282000
16:35:351.7401.7401.7500.02010006281000
16:35:331.7501.7401.7500.030200006280000
16:35:281.7501.7401.7500.03030006260000
16:35:271.7401.7401.7500.020300006257000
16:35:171.7501.7401.7500.030100006227000
16:33:331.7401.7401.7500.02090006217000
16:33:171.7401.7401.7500.020370006208000
16:32:291.7401.7401.7500.02050006171000
16:30:491.7501.7401.7500.03060006166000
16:30:121.7401.7401.7500.02050006160000
16:29:581.7401.7401.7500.02010006155000
16:28:541.7501.7401.7500.030170006154000
16:28:421.7501.7401.7500.03010006137000
16:28:421.7401.7401.7500.02010006136000
16:28:411.7501.7401.7500.03030006135000
16:28:351.7501.7401.7500.03010006132000
16:27:321.7401.7401.7500.020500006131000
16:26:371.7501.7401.7500.030100006081000
16:26:011.7401.7401.7500.02090006071000
16:25:451.7401.7401.7500.020160006062000
16:25:381.7401.7401.7500.020360006046000
16:25:211.7401.7401.7500.02010006010000
16:23:361.7401.7401.7500.02050006009000
16:23:191.7501.7401.7500.03030006004000
16:22:041.7501.7401.7500.03010006001000
16:19:371.7401.7401.7500.02010006000000
16:18:411.7501.7401.7500.03030005999000
16:18:351.7501.7401.7500.030100005996000
16:18:021.7401.7401.7500.020370005986000
16:14:281.7401.7401.7500.02020005949000
16:13:181.7401.7401.7500.02050005947000
16:13:061.7401.7401.7500.02040005942000
16:11:171.7401.7401.7500.020100005938000
16:09:591.7501.7401.7500.03010005928000
16:09:401.7401.7401.7500.02010005927000
16:09:391.7401.7401.7500.02010005926000
16:09:321.7401.7401.7500.02010005925000
16:09:311.7401.7401.7500.020100005924000
16:09:181.7401.7401.7500.02050005914000
16:09:031.7401.7401.7500.020300005909000
16:08:521.7401.7401.7500.02010005879000
16:08:401.7501.7401.7500.03020005878000
16:08:361.7501.7401.7500.03010005876000
16:08:251.7401.7401.7500.020410005875000
16:08:241.7401.7401.7500.020100005834000
16:08:211.7401.7401.7500.02010005824000
16:08:171.7501.7401.7500.03010005823000
15:57:191.7501.7501.7600.030130005822000
15:57:071.7501.7501.7600.03040005809000
15:56:401.7501.7501.7600.03010005805000
15:56:251.7501.7501.7600.03010005804000
15:56:061.7501.7501.7600.03090005793000
15:56:061.7501.7501.7600.030100005803000
15:56:051.7501.7501.7600.03010005784000
15:55:551.7501.7501.7600.030800005783000
15:54:321.7601.7501.7600.04010005703000
15:52:371.7501.7501.7600.030450005702000
15:50:461.7501.7501.7600.030200005657000
15:48:401.7601.7501.7600.04020005637000
15:48:351.7601.7501.7600.04010005635000
15:41:461.7601.7501.7600.04040005634000
15:41:441.7601.7501.7600.04050005630000
15:40:011.7601.7601.7700.040650005625000
15:39:511.7601.7501.7600.040380005560000
15:39:511.7601.7501.7600.0401000005522000
15:39:491.7601.7501.7600.040800005422000
15:39:441.7601.7501.7600.04010005342000
15:39:371.7601.7501.7600.040600005341000
15:39:351.7601.7501.7600.0401170005281000
15:38:581.7601.7501.7600.040300005164000
15:36:411.7501.7501.7600.03050005134000
15:36:121.7501.7501.7600.03030005129000
15:35:331.7501.7401.7500.030280005126000
15:35:321.7501.7501.7600.030120005098000
15:35:171.7501.7501.7600.03010005086000
15:34:391.7501.7501.7600.030100005085000
15:34:371.7501.7501.7600.030500005075000
15:34:051.7501.7501.7600.030500005025000
15:34:031.7501.7501.7600.03080004975000
15:34:021.7501.7501.7600.0301000004967000
15:33:481.7501.7501.7600.03040004867000
15:32:331.7601.7501.7600.040100004863000
15:32:301.7501.7501.7600.0306560004853000
15:30:261.7401.7401.7500.02040004197000
15:30:251.7401.7401.7500.02040004193000
15:30:241.7401.7401.7500.02010004189000
15:30:231.7401.7301.7400.020150004188000
15:30:201.7401.7301.7400.0204400004173000
15:30:121.7301.7301.7400.01010003733000
15:28:401.7401.7301.7400.02030003732000
15:28:351.7401.7301.7400.02010003729000
15:26:541.7401.7301.7400.02010003728000
15:26:291.7401.7301.7400.02040003727000
15:23:511.7301.7301.7400.01040003723000
15:20:101.7301.7301.7400.01010003719000
15:18:411.7401.7301.7400.02020003718000
15:18:351.7401.7301.7400.02010003716000
15:18:291.7401.7301.7400.02010003715000
15:16:301.7301.7301.7400.01010003714000
15:15:431.7401.7301.7400.02010003713000
15:13:081.7401.7301.7400.02010003712000
15:11:091.7301.7301.7400.01010003711000
15:10:061.7301.7301.7400.01010003710000
15:08:491.7401.7301.7400.02010003709000
15:08:401.7401.7301.7400.02030003708000
15:08:361.7401.7301.7400.02010003705000
15:06:411.7301.7301.7400.01040003704000
15:05:341.7301.7301.7400.01010003700000
15:02:551.7301.7301.7400.01010003699000
15:02:021.7401.7301.7400.02020003698000
14:59:231.7401.7301.7400.02010003696000
14:59:131.7301.7301.7400.01010003695000
14:58:401.7401.7301.7400.02020003694000
14:58:351.7401.7301.7400.02010003692000
14:57:161.7301.7301.7400.01030003691000
14:56:501.7301.7301.7400.01070003688000
14:56:361.7301.7301.7400.01030003681000
14:49:041.7301.7301.7400.01040003678000
14:47:321.7301.7301.7400.010100003674000
14:46:351.7301.7201.7300.010170003664000
14:45:171.7301.7201.7300.010250003647000
14:44:531.7301.7301.7400.010350003622000
14:44:021.7301.7301.7400.01050003587000
14:42:441.7301.7301.7400.010300003582000
14:42:071.7301.7301.7400.010100003552000
14:40:491.7301.7301.7400.010170003542000
14:39:151.7301.7301.7400.01010003525000
14:37:161.7301.7301.7400.01050003524000
14:35:181.7301.7301.7400.010220003519000
14:33:471.7301.7301.7400.01020003497000
14:33:471.7301.7301.7400.01010003495000
14:33:451.7301.7201.7300.0101630003494000
14:32:591.7301.7301.7400.010670003331000
14:32:421.7301.7301.7400.01010003264000
14:32:411.7301.7301.7400.01040003263000
14:32:411.7301.7301.7400.010320003259000
14:31:471.7401.7301.7400.02010003227000
14:29:101.7301.7301.7400.01010003226000
14:28:401.7401.7301.7400.02020003225000
14:28:351.7401.7301.7400.02010003223000
14:28:191.7301.7301.7400.01090003222000
14:28:041.7401.7301.7400.02020003213000
14:25:441.7401.7301.7400.02030003211000
14:25:341.7301.7301.7400.01010003208000
14:23:131.7301.7301.7400.01040003207000
14:21:171.7301.7301.7400.01040003203000
14:19:431.7301.7301.7400.01010003199000
14:18:401.7401.7301.7400.02030003198000
14:18:351.7401.7301.7400.02010003195000
14:17:591.7401.7301.7400.02010003194000
14:17:361.7301.7301.7400.01040003193000
14:08:461.7301.7301.7400.01010003189000
14:08:411.7401.7301.7400.02020003188000
14:08:361.7401.7301.7400.02010003186000
14:07:051.7401.7301.7400.02030003185000
14:01:561.7301.7301.7400.01010003182000
14:00:071.7301.7301.7400.01010003181000
13:59:211.7401.7301.7400.02030003180000
12:29:251.7401.7301.7400.02020003177000
12:29:111.7401.7301.7400.02030003175000
12:28:591.7301.7301.7400.01010003172000
12:28:351.7401.7301.7400.02010003171000
12:27:591.7301.7301.7400.01010003170000
12:27:581.7301.7301.7400.01010003169000
12:26:481.7301.7301.7400.01010003168000
12:26:471.7301.7301.7400.010300003167000
12:26:361.7301.7301.7400.01030003137000
12:25:571.7301.7301.7400.01010003134000
12:24:211.7301.7301.7400.01030003133000
12:23:061.7301.7301.7400.01020003130000
12:21:411.7401.7301.7400.02030003128000
12:21:031.7301.7301.7400.01010003125000
12:20:231.7401.7301.7400.02010003124000
12:20:161.7301.7301.7400.01010003123000
12:18:361.7401.7301.7400.02010003122000
12:18:361.7401.7301.7400.02010003121000
12:17:331.7301.7301.7400.01070003120000
12:17:321.7301.7301.7400.0101000003113000
12:13:401.7401.7301.7400.02020003013000
12:13:041.7401.7301.7400.02020003011000
12:11:021.7401.7301.7400.02010003009000
12:10:061.7301.7301.7400.01010003008000
12:08:351.7401.7301.7400.02010003007000
12:07:331.7401.7301.7400.020100003006000
12:06:371.7401.7301.7400.02060002996000
12:06:341.7401.7301.7400.02010002990000
12:04:361.7401.7301.7400.020500002989000
12:04:281.7401.7301.7400.0202350002939000
12:03:401.7401.7301.7400.02030002704000
12:03:071.7401.7301.7400.020970002701000
11:59:331.7301.7301.7400.01010002604000
11:58:351.7401.7301.7400.02010002603000
11:53:411.7401.7301.7400.02020002602000
11:52:461.7401.7301.7400.02010002600000
11:50:071.7301.7301.7400.01010002599000
11:48:351.7401.7301.7400.02010002598000
11:47:591.7401.7301.7400.02020002597000
11:47:571.7301.7201.7300.010660002595000
11:45:151.7301.7201.7300.01020002529000
11:44:481.7201.7201.7300.000100002527000
11:43:401.7301.7201.7300.01030002517000
11:40:081.7301.7201.7300.01010002514000
11:40:071.7301.7201.7300.01010002513000
11:39:051.7301.7201.7300.01010002512000
11:36:431.7301.7201.7300.01050002511000
11:34:581.7301.7301.7400.010710002506000
11:33:521.7301.7201.7300.010390002435000
11:33:401.7301.7201.7300.01030002396000
11:32:361.7301.7301.7400.010250002393000
11:32:201.7301.7301.7400.0103460002368000
11:32:001.7301.7201.7300.01040002022000
11:29:211.7201.7201.7300.00010002018000
11:29:201.7301.7201.7300.01040002017000
11:28:351.7301.7201.7300.01010002013000
11:26:301.7201.7201.7300.00030002012000
11:25:201.7301.7201.7300.01010002009000
11:20:081.7201.7201.7300.00040002007000
11:20:081.7201.7201.7300.00010002008000
11:20:071.7201.7101.7200.000780002003000
11:19:561.7201.7201.7300.000430001925000
11:19:281.7201.7201.7300.00010001882000
11:19:261.7301.7201.7300.01010001881000
11:18:361.7301.7201.7300.01010001880000
11:16:571.7201.7201.7300.00030001879000
11:15:561.7201.7101.7200.000280001876000
11:15:491.7201.7101.7200.000180001848000
11:15:381.7201.7201.7300.00020001829000
11:15:381.7201.7201.7300.00010001830000
11:15:371.7201.7201.7300.00010001827000
11:15:361.7201.7101.7200.0001320001826000
11:15:011.7201.7101.7200.00050001694000
11:13:401.7201.7101.7200.00030001689000
11:13:071.7201.7101.7200.00010001686000
11:11:271.7201.7101.7200.00010001685000
11:07:251.7201.7101.7200.000100001684000
11:03:551.7201.7201.7300.000390001674000
11:03:491.7201.7201.7300.00060001635000
11:03:461.7201.7201.7300.00040001629000
11:03:451.7201.7201.7300.00030001625000
11:03:441.7201.7201.7300.0001000001622000
11:03:401.7301.7201.7300.01020001522000
11:02:391.7301.7201.7300.01010001520000
11:02:371.7301.7201.7300.01010001519000
11:01:511.7301.7201.7300.01010001518000
11:00:571.7301.7201.7300.01010001517000
11:00:281.7301.7201.7300.01010001516000
11:00:081.7301.7201.7300.010100001515000
11:00:061.7301.7201.7300.01010001505000
10:58:351.7301.7201.7300.01010001504000
10:58:281.7301.7201.7300.01010001503000
10:57:461.7301.7201.7300.01010001502000
10:56:161.7301.7201.7300.01010001501000
10:53:431.7301.7201.7300.01030001500000
10:53:401.7301.7201.7300.01030001497000
10:50:541.7301.7201.7300.01010001494000
10:49:361.7301.7201.7300.01010001493000
10:48:351.7301.7201.7300.01010001492000
10:48:081.7301.7301.7400.01050001491000
10:47:581.7301.7201.7300.01050001486000
10:47:391.7301.7201.7300.010460001481000
10:47:331.7301.7201.7300.01060001405000
10:47:331.7301.7201.7300.010300001435000
10:47:271.7301.7201.7300.0101410001399000
10:47:161.7201.7201.7300.00010001258000
10:46:331.7301.7201.7300.01010001257000
10:45:111.7301.7201.7300.0101260001256000
10:45:081.7201.7201.7300.00010001130000
10:44:451.7201.7201.7300.00010001129000
10:44:291.7301.7201.7300.01010001128000
10:43:531.7301.7201.7300.01010001127000
10:43:411.7301.7201.7300.01030001126000
10:43:291.7301.7201.7300.010500001123000
10:43:241.7301.7201.7300.01010001073000
10:42:391.7301.7201.7300.01050001072000
10:41:001.7301.7201.7300.01020001067000
10:40:071.7201.7201.7300.00010001065000
10:39:091.7301.7201.7300.01020001064000
10:38:351.7301.7201.7300.01010001062000
10:38:291.7301.7201.7300.01010001061000
10:36:471.7301.7201.7300.01020001060000
10:35:321.7301.7201.7300.010400001058000
10:34:211.7201.7201.7300.00040001018000
10:33:401.7301.7201.7300.01020001014000
10:30:071.7301.7201.7300.01010001012000
10:30:031.7301.7201.7300.010300001011000
10:28:351.7301.7201.7300.0101000981000
10:27:501.7201.7201.7300.0003000980000
10:27:491.7201.7201.7300.00017000977000
10:25:461.7201.7201.7300.0001000960000
10:25:371.7201.7201.7300.0003000959000
10:25:361.7201.7201.7300.00019000956000
10:23:401.7301.7201.7300.0103000937000
10:23:061.7201.7201.7300.0003000934000
10:20:151.7201.7201.7300.0003000931000
10:20:141.7201.7201.7300.00017000928000
10:19:281.7201.7201.7300.0001000911000
10:18:391.7201.7201.7300.0003000910000
10:18:371.7201.7201.7300.00017000907000
10:18:351.7301.7201.7300.0101000890000
10:18:261.7301.7201.7300.0101000889000
10:18:171.7301.7201.7300.0101000888000
10:18:101.7201.7201.7300.00030000887000
10:16:211.7301.7201.7300.0101000857000
10:15:531.7301.7201.7300.0104000856000
10:13:411.7301.7201.7300.0102000852000
10:11:561.7301.7201.7300.0101000850000
10:11:501.7201.7201.7300.0002000849000
10:10:571.7301.7201.7300.0101000847000
10:08:361.7301.7201.7300.0101000846000
10:08:361.7201.7201.7300.0001000845000
10:08:351.7301.7201.7300.0101000844000
10:06:421.7201.7201.7300.0001000843000
10:06:361.7301.7201.7300.0101000842000
10:05:211.7201.7201.7300.0008000841000
10:03:541.7201.7201.7300.00017000833000
10:03:401.7301.7201.7300.0103000816000
10:03:341.7301.7201.7300.0103000813000
10:02:371.7301.7201.7300.0101000810000
10:02:141.7301.7201.7300.0102000809000
10:02:021.7201.7201.7300.00035000807000
10:01:181.7301.7201.7300.0102000772000
09:59:101.7301.7201.7300.0101000770000
09:59:081.7301.7201.7300.0102000769000
09:58:351.7301.7201.7300.0101000767000
09:58:301.7301.7201.7300.0105000766000
09:57:211.7201.7201.7300.0001000761000
09:56:561.7301.7201.7300.0101000760000
09:55:291.7301.7201.7300.0101000759000
09:54:431.7301.7201.7300.01020000758000
09:53:421.7301.7201.7300.0102000738000
09:53:401.7301.7201.7300.0103000736000
09:50:321.7301.7201.7300.0101000733000
09:48:481.7301.7201.7300.0101000732000
09:48:431.7301.7201.7300.0102000731000
09:48:351.7301.7201.7300.0101000729000
09:45:501.7301.7201.7300.01030000728000
09:45:051.7301.7201.7300.0101000698000
09:44:451.7301.7201.7300.0104000697000
09:44:441.7301.7201.7300.0101000693000
09:44:431.7301.7201.7300.01050000692000
09:43:411.7301.7201.7300.0102000642000
09:41:561.7301.7201.7300.0107000640000
09:41:541.7201.7201.7300.00018000633000
09:41:411.7301.7201.7300.0104000615000
09:41:331.7201.7201.7300.0008000611000
09:39:141.7201.7201.7300.0001000603000
09:39:131.7201.7201.7300.0001000602000
09:38:351.7301.7201.7300.0101000601000
09:38:121.7301.7201.7300.0106000600000
09:38:101.7201.7201.7300.00016000594000
09:37:551.7301.7201.7300.0104000578000
09:37:541.7301.7201.7300.0102000574000
09:37:411.7301.7201.7300.0106000572000
09:36:411.7301.7201.7300.0101000566000
09:36:191.7301.7201.7300.0101000565000
09:36:181.7201.7201.7300.0001000564000
09:35:511.7301.7201.7300.0102000563000
09:34:581.7301.7201.7300.0101000561000
09:34:571.7301.7201.7300.0101000560000
09:33:581.7301.7201.7300.0101000559000
09:33:561.7301.7201.7300.0101000558000
09:33:411.7301.7201.7300.0103000557000
09:33:311.7301.7201.7300.0108000554000
09:33:161.7301.7201.7300.01020000546000
09:33:031.7301.7201.7300.0101000526000
09:33:021.7301.7201.7300.0101000525000
09:32:551.7301.7201.7300.0103000524000
09:31:251.7301.7201.7300.0101000521000
09:31:221.7301.7201.7300.0101000520000
09:30:201.7301.7201.7300.0107000519000
09:30:161.7201.7201.7300.00019000512000
09:29:271.7301.7201.7300.0102000493000
09:27:221.7301.7201.7300.0101000491000
09:26:321.7301.7201.7300.0101000490000
09:26:011.7301.7201.7300.0101000489000
09:24:481.7301.7201.7300.0102000488000
09:24:371.7201.7201.7300.0005000486000
09:23:411.7301.7201.7300.0102000481000
09:23:321.7301.7201.7300.01010000479000
09:23:051.7301.7201.7300.0101000469000
09:22:461.7301.7201.7300.0102000468000
09:20:361.7301.7201.7300.0105000466000
09:20:121.7301.7201.7300.0101000461000
09:20:111.7301.7201.7300.0101000460000
09:17:381.7301.7201.7300.01010000459000
09:17:161.7301.7201.7300.01030000449000
09:17:001.7201.7201.7300.00020000419000
09:16:571.7301.7201.7300.01060000399000
09:12:361.7301.7301.7400.01069000339000
09:11:571.7301.7301.7400.0102000270000
09:10:111.7301.7301.7400.0105000268000
09:10:101.7401.7301.7400.0203000263000
09:10:091.7301.7301.7400.0103000260000
09:10:081.7401.7301.7400.0202000257000
09:10:021.7301.7301.7400.0105000255000
09:09:541.7301.7301.7400.01015000250000
09:09:201.7301.7301.7400.0105000235000
09:08:551.7301.7301.7400.01015000230000
09:08:261.7301.7301.7400.0105000215000
09:07:511.7301.7301.7400.0105000210000
09:04:341.7301.7301.7400.0105000205000
09:04:061.7301.7301.7400.01020000200000
09:02:571.7301.7301.7400.0103000180000
09:02:481.7301.7301.7400.0101000177000
09:00:321.7301.7201.7300.0107000176000
09:00:301.7301.7201.7300.0106000169000
09:00:091.7201.7201.7300.00032000163000
08:59:401.7301.7201.7300.010131000131000


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