Home | Site Map | My Stocks | Currency Converter | Place an Ad | Subscriptions | About Us | FAQ | RSS
Fri, Nov 06, 2009, 17:20 , Singapore
Back to homeMy Stocks


More

KLCI 1,261.72 + 7.76
HSI 21,829.72 +350.64
Nikkei 9,789.35 +71.91

Dow 10,005.96 +203.82
Nasdaq 2,105.32 +49.80
S&P 1,066.63 +20.13
Thursday closing
Singapore: Shares 1.2% higher at noon
US: Wall St jumps on economic data, Cisco
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 > SIA

Fri, Nov 06, 2009, 17:20
Time Price ($) Bid ($) Offer ($) Change ($) Volume (units) Total Vol (units)
17:06:0613.98013.98014.0000.180790001480000
17:00:0713.98014.00014.0200.180150001401000
16:59:4014.02014.00014.0200.220310001386000
16:58:3714.02014.00014.0200.22020001355000
16:58:0014.02014.02014.0400.220100001353000
16:57:4814.02014.02014.0400.220300001343000
16:57:3614.04014.04014.0600.240150001313000
16:57:3314.06014.04014.0600.26030001298000
16:57:0614.06014.04014.0600.260180001295000
16:56:4714.06014.04014.0600.26020001277000
16:55:5414.06014.04014.0600.26020001275000
16:54:3114.04014.04014.0600.24010001273000
16:54:1914.04014.04014.0600.24010001272000
16:53:4014.04014.04014.0600.24010001271000
16:53:3714.04014.04014.0600.24010001270000
16:53:2914.04014.04014.0600.24050001269000
16:53:1714.06014.04014.0600.26010001264000
16:52:0714.04014.04014.0600.24010001263000
16:51:0214.04014.04014.0600.24010001262000
16:46:4514.04014.04014.0600.24030001261000
16:46:2714.04014.04014.0600.24010001258000
16:46:2314.04014.02014.0400.24010001257000
16:46:1714.04014.02014.0400.24010001256000
16:46:0914.04014.02014.0400.240200001255000
16:45:5114.04014.04014.0600.24010001235000
16:45:4414.04014.04014.0600.24050001234000
16:45:1414.04014.04014.0600.24010001229000
16:45:0114.04014.04014.0600.24040001228000
16:43:3214.06014.04014.0600.260120001224000
16:43:2514.06014.06014.0800.260100001212000
16:43:0414.06014.06014.0800.260100001202000
16:42:5014.06014.06014.0800.260350001192000
16:42:2714.06014.06014.0800.26010001157000
16:42:1814.06014.06014.0800.260200001156000
16:41:3314.06014.06014.0800.26010001136000
16:41:2714.06014.06014.0800.26010001135000
16:39:2114.08014.06014.0800.28010001134000
16:38:5114.08014.06014.0800.28010001133000
16:37:1114.08014.06014.0800.28010001132000
16:34:1314.06014.06014.0800.26010001131000
16:33:5714.06014.06014.0800.26020001130000
16:33:1514.06014.06014.0800.26010001128000
16:32:3214.06014.06014.0800.26010001127000
16:27:5514.06014.06014.0800.26050001126000
16:26:2814.06014.06014.0800.26010001121000
16:24:5714.06014.06014.0800.26010001120000
16:24:5014.06014.06014.0800.26020001119000
16:24:2514.06014.06014.0800.26050001117000
16:24:0914.06014.06014.0800.26010001112000
16:24:0414.08014.08014.1000.280400001111000
16:23:5514.08014.08014.1000.28020001071000
16:23:5414.08014.08014.1000.28010001069000
16:23:5014.08014.08014.1000.280170001068000
16:23:4214.08014.08014.1000.28020001051000
16:21:3114.10014.08014.1000.30010001049000
16:21:2314.10014.08014.1000.30010001048000
16:21:2214.10014.08014.1000.30010001047000
16:19:5514.10014.08014.1000.30010001046000
16:19:2114.10014.08014.1000.30010001045000
16:18:4114.08014.08014.1000.28010001044000
16:18:3014.10014.08014.1000.30010001043000
16:18:0714.10014.08014.1000.30010001042000
16:17:3314.08014.08014.1000.28010001041000
16:15:2114.10014.08014.1000.30020001040000
16:15:0514.10014.08014.1000.300250001038000
16:14:4114.10014.08014.1000.30010001013000
16:13:4014.10014.08014.1000.30010001012000
16:11:5114.10014.08014.1000.30020001011000
16:10:3914.08014.08014.1000.28010001009000
16:10:2814.08014.08014.1000.28010001008000
16:10:1414.08014.08014.1000.28060001007000
16:09:2214.08014.08014.1000.28010001001000
16:09:2114.10014.08014.1000.30010001000000
16:09:1014.08014.08014.1000.2801000999000
16:09:0314.10014.08014.1000.3001000998000
16:08:5814.10014.08014.1000.3008000997000
16:07:4014.08014.08014.1000.2801000989000
16:07:3514.10014.08014.1000.3001000988000
15:59:2114.10014.08014.1000.3001000987000
15:57:0314.08014.08014.1000.2802000986000
15:55:2514.10014.08014.1000.3002000984000
15:55:1314.10014.08014.1000.3001000982000
15:52:0914.08014.08014.1000.2801000981000
15:52:0714.10014.08014.1000.3003000980000
15:51:5014.10014.08014.1000.3001000977000
15:51:3314.08014.08014.1000.2805000976000
15:49:3914.08014.08014.1000.2801000971000
15:49:3014.10014.08014.1000.3002000970000
15:49:2714.10014.08014.1000.3001000968000
15:47:5614.10014.08014.1000.3001000967000
15:46:4614.10014.08014.1000.3001000966000
15:46:1114.10014.08014.1000.3001000965000
15:46:0314.10014.08014.1000.3001000964000
15:44:1014.10014.08014.1000.3001000963000
15:43:5414.10014.08014.1000.3001000962000
15:40:4014.10014.08014.1000.3001000961000
15:39:2114.10014.08014.1000.3001000960000
15:37:0914.10014.08014.1000.3001000959000
15:36:1514.10014.08014.1000.3001000958000
15:33:0014.08014.08014.1000.2801000957000
15:28:1614.08014.08014.1000.2801000956000
15:27:1414.08014.08014.1000.28025000955000
15:25:3114.08014.08014.1000.2801000930000
15:23:3514.08014.08014.1000.2801000929000
15:21:2714.08014.08014.1000.2802000928000
15:21:1414.08014.08014.1000.2801000926000
15:20:5714.08014.08014.1000.2801000925000
15:20:1714.08014.08014.1000.2801000924000
15:18:0114.08014.08014.1000.2801000923000
15:12:1814.08014.08014.1000.2805000922000
15:12:1014.08014.08014.1000.2801000917000
15:11:0114.08014.08014.1000.2805000916000
15:10:3514.08014.08014.1000.2801000911000
15:09:3114.08014.08014.1000.2801000910000
15:09:3014.08014.06014.0800.2803000909000
15:09:2214.06014.06014.0800.2601000906000
15:08:5714.08014.06014.0800.28015000905000
15:08:4414.08014.06014.0800.2801000890000
15:04:3814.08014.08014.1000.28017000889000
15:03:4314.08014.08014.1000.2801000872000
15:03:2014.08014.08014.1000.28014000871000
15:03:1014.08014.08014.1000.2803000857000
14:59:5914.08014.08014.1000.2801000854000
14:59:2114.10014.08014.1000.3001000853000
14:56:3614.08014.08014.1000.2803000852000
14:56:0514.08014.08014.1000.2805000849000
14:52:3214.08014.08014.1000.2803000844000
14:49:2114.10014.08014.1000.3001000841000
14:48:5214.08014.08014.1000.2801000840000
14:47:5214.08014.08014.1000.28013000839000
14:42:4914.08014.08014.1000.2805000826000
14:39:2114.10014.08014.1000.3001000821000
14:38:2114.10014.08014.1000.3001000820000
14:37:5814.08014.08014.1000.2801000819000
14:37:3714.10014.08014.1000.3001000818000
14:34:0814.08014.08014.1000.2801000817000
14:33:1614.08014.08014.1000.2802000816000
14:29:1814.10014.08014.1000.3001000814000
14:21:3314.10014.08014.1000.3001000813000
14:19:2214.08014.08014.1000.2801000812000
14:19:2114.10014.08014.1000.3001000811000
14:17:4314.08014.08014.1000.2801000810000
14:13:4414.10014.08014.1000.3001000809000
14:09:5414.08014.08014.1000.2801000808000
14:09:2114.10014.08014.1000.3001000807000
14:08:4114.08014.08014.1000.2801000806000
14:06:3914.10014.08014.1000.3001000805000
14:01:2514.08014.08014.1000.2801000804000
14:00:2514.08014.08014.1000.2801000803000
13:59:2614.08014.08014.1000.28050000802000
12:28:1914.06014.06014.0800.2604000752000
12:28:1014.06014.06014.0800.260190000748000
12:26:2214.06014.06014.0800.2602000558000
12:24:0814.06014.06014.0800.2601000556000
12:24:0614.06014.06014.0800.2601000555000
12:22:0114.06014.06014.0800.26020000554000
12:16:3914.06014.06014.0800.2601000534000
12:14:3914.08014.06014.0800.2801000533000
12:13:4514.06014.06014.0800.2601000532000
12:11:0714.06014.06014.0800.2601000531000
12:10:4814.06014.06014.0800.2601000530000
12:10:0614.06014.06014.0800.2601000529000
12:07:4814.06014.06014.0800.2603000528000
12:07:3714.06014.06014.0800.2601000525000
11:56:4214.08014.06014.0800.2801000524000
11:55:4314.06014.06014.0800.2605000523000
11:53:5814.08014.08014.1000.2804000518000
11:53:2114.08014.08014.1000.2804000514000
11:52:5614.08014.08014.1000.2801000510000
11:52:3714.08014.08014.1000.2802000509000
11:50:2214.08014.08014.1000.2801000507000
11:50:0314.08014.08014.1000.2802000506000
11:48:4314.08014.08014.1000.2802000504000
11:48:3314.08014.08014.1000.2801000502000
11:48:1414.08014.08014.1000.2801000501000
11:46:2114.10014.08014.1000.3001000500000
11:46:2014.08014.08014.1000.2804000499000
11:44:4614.08014.08014.1000.2801000495000
11:43:0314.08014.08014.1000.2801000494000
11:42:1514.08014.08014.1000.2802000493000
11:42:0914.08014.08014.1000.2801000491000
11:39:4414.08014.08014.1000.2801000490000
11:38:3314.08014.08014.1000.2802000489000
11:37:2814.08014.08014.1000.2808000487000
11:32:3114.08014.08014.1000.2802000479000
11:31:4614.08014.08014.1000.2802000477000
11:31:4514.08014.08014.1000.2801000475000
11:30:5614.08014.08014.1000.2805000474000
11:30:3514.08014.08014.1000.2802000469000
11:29:4814.08014.08014.1000.2802000467000
11:28:2214.08014.08014.1000.2801000465000
11:28:1214.08014.08014.1000.2801000464000
11:26:5014.08014.08014.1000.2802000463000
11:26:2114.08014.08014.1000.2802000461000
11:25:4914.08014.08014.1000.2801000459000
11:25:3614.08014.08014.1000.2803000458000
11:24:5814.08014.08014.1000.2801000455000
11:24:5114.08014.08014.1000.2801000454000
11:24:5114.08014.08014.1000.2801000453000
11:24:5014.08014.06014.0800.2805000452000
11:24:4814.08014.06014.0800.2808000447000
11:24:4714.08014.06014.0800.2801000439000
11:24:2714.08014.08014.1000.2801000438000
11:24:1914.08014.08014.1000.28042000437000
11:23:1314.08014.08014.1000.2801000395000
11:21:1214.10014.08014.1000.3001000394000
11:20:1114.10014.08014.1000.3001000393000
11:20:1014.10014.08014.1000.3001000392000
11:18:1214.08014.08014.1000.2801000391000
11:17:1514.08014.08014.1000.2802000390000
11:13:0514.08014.08014.1000.2801000388000
11:11:3914.08014.08014.1000.2803000387000
11:11:1514.08014.08014.1000.2801000384000
11:11:1314.08014.08014.1000.2801000383000
11:10:5714.08014.08014.1000.2802000382000
11:10:1014.10014.08014.1000.3001000380000
11:04:1714.08014.08014.1000.2801000379000
11:04:1414.08014.08014.1000.2801000378000
11:02:4214.08014.08014.1000.2801000377000
11:02:0914.10014.08014.1000.3001000376000
11:00:5714.08014.08014.1000.2801000375000
11:00:2214.08014.08014.1000.2801000374000
11:00:1214.10014.08014.1000.3001000373000
10:59:1414.08014.08014.1000.2802000372000
10:57:2414.08014.08014.1000.2801000370000
10:57:1814.08014.08014.1000.2801000369000
10:54:5414.10014.08014.1000.3004000368000
10:53:0414.08014.08014.1000.2803000364000
10:51:5214.08014.08014.1000.2801000361000
10:49:3614.08014.06014.0800.2804000360000
10:49:3514.08014.06014.0800.2801000356000
10:49:3414.08014.06014.0800.28030000355000
10:49:2614.08014.06014.0800.2801000325000
10:49:2314.08014.06014.0800.2801000324000
10:49:1714.08014.06014.0800.2801000323000
10:49:1414.08014.06014.0800.2801000322000
10:44:0214.06014.06014.0800.2602000321000
10:40:4214.08014.06014.0800.2801000319000
10:40:1014.08014.06014.0800.2801000318000
10:36:5614.06014.06014.0800.2601000317000
10:35:2914.06014.06014.0800.2601000316000
10:33:2914.06014.06014.0800.2601000315000
10:30:1014.08014.06014.0800.2801000314000
10:27:4514.06014.06014.0800.2601000313000
10:27:0714.06014.06014.0800.2601000312000
10:26:1514.06014.04014.0600.2601000311000
10:26:1114.06014.04014.0800.2601000310000
10:26:1014.06014.04014.0600.2605000309000
10:26:0514.06014.04014.0600.2601000304000
10:26:0314.06014.04014.0600.26021000303000
10:25:0614.06014.04014.0600.2601000282000
10:24:0414.04014.04014.0600.2401000281000
10:22:0814.06014.04014.0600.2601000280000
10:22:0114.06014.04014.0600.2601000279000
10:21:4514.06014.04014.0600.2601000278000
10:19:0414.04014.04014.0600.2402000277000
10:17:0114.04014.04014.0600.2402000275000
10:14:1214.04014.04014.0600.2402000273000
10:13:0814.04014.04014.0600.2401000271000
10:11:1714.04014.04014.0600.2401000270000
10:10:3414.04014.04014.0600.2401000269000
10:10:1914.04014.04014.0600.2402000268000
10:10:1114.04014.02014.0400.2402000266000
10:08:2514.04014.04014.0600.2405000264000
10:07:5214.04014.04014.0600.2401000259000
10:07:4714.04014.04014.0600.2405000258000
10:04:4114.04014.02014.0400.2401000253000
10:04:3614.04014.02014.0400.2405000252000
10:03:2514.04014.04014.0600.2402000247000
10:02:5914.04014.04014.0600.2401000245000
10:02:4514.04014.04014.0600.2402000244000
10:02:0314.04014.04014.0600.2401000242000
10:00:4314.04014.02014.0400.2402000241000
10:00:4014.04014.02014.0400.2401000239000
10:00:3614.04014.02014.0400.2401000238000
10:00:3414.04014.02014.0400.2403000237000
10:00:0714.02014.00014.0200.2201000234000
09:59:5214.02014.00014.0200.2201000233000
09:59:5114.02014.04014.0600.22013000232000
09:59:4614.02014.02014.0600.2205000219000
09:59:3914.04014.02014.0400.2401000214000
09:59:3714.04014.02014.0400.2408000213000
09:59:1114.04014.02014.0400.2402000205000
09:59:0714.04014.02014.0400.2401000203000
09:57:1314.02014.02014.0400.2202000202000
09:55:4114.04014.02014.0400.2401000200000
09:55:0614.02014.02014.0400.2201000199000
09:55:0114.02014.02014.0400.2201000198000
09:53:3114.02014.02014.0400.2201000197000
09:51:2414.02014.02014.0400.2201000196000
09:50:1614.04014.02014.0400.2402000193000
09:50:1614.04014.00014.0400.2402000195000
09:50:1514.02014.00014.0200.2201000191000
09:50:1414.02014.00014.0200.2207000190000
09:50:1314.02014.00014.0200.2201000183000
09:50:1214.02014.00014.0200.2203000182000
09:45:3114.00014.00014.0200.2001000179000
09:45:2914.00014.00014.0200.2001000178000
09:41:0614.00014.00014.0200.2001000177000
09:37:0314.00014.00014.0200.2001000176000
09:31:5914.00014.00014.0200.2001000175000
09:30:2614.00013.98014.0000.2002000174000
09:30:0214.00013.98014.0000.2001000172000
09:29:1214.00013.98014.0000.2001000171000
09:29:1114.00013.98014.0000.2001000170000
09:29:0914.00013.98014.0000.2001000169000
09:29:0614.00013.98014.0000.2001000168000
09:27:3214.00013.98014.0000.20012000167000
09:21:5814.00013.98014.0000.2002000155000
09:21:1814.00013.98014.0000.2001000153000
09:20:5914.00013.98014.0000.2002000152000
09:20:0713.98013.96013.9800.1801000150000
09:19:3713.98013.96013.9800.1801000149000
09:19:3413.98013.98014.0000.1803000148000
09:19:3213.98013.96013.9800.1801000145000
09:19:2213.98013.96013.9800.1801000144000
09:19:2113.98013.98014.0000.1801000143000
09:18:5813.98013.98014.0000.1801000142000
09:18:2813.98013.96013.9800.1804000141000
09:17:1613.98013.98014.0000.1805000137000
09:16:4713.98013.98014.0200.1803000132000
09:16:2614.00013.98014.0000.2005000129000
09:15:0414.00013.98014.0000.2004000124000
09:14:4914.00014.00014.0200.2001000120000
09:14:4314.00013.98014.0000.2005000119000
09:14:3614.00013.98014.0000.2001000114000
09:14:2414.00013.98014.0200.2001000113000
09:14:2114.00013.98014.0000.2001000112000
09:14:1614.00013.98014.0000.2005000111000
09:13:5914.00013.98014.0000.2002000106000
09:13:2914.00013.98014.0000.2001000104000
09:10:1014.00013.98014.0000.2008000103000
09:10:0714.00013.98014.0000.200500095000
09:08:5614.00013.98014.0000.200100090000
09:08:5513.98013.98014.0000.180500089000
09:06:2713.98013.98014.0000.180100084000
09:05:2113.98013.98014.0000.1801100083000
09:04:3214.00013.98014.0000.200300072000
09:02:5114.00013.98014.0200.200100069000
09:02:4914.00013.98014.0000.200900068000
09:02:1514.04014.00014.0400.240100059000
09:02:1414.04014.00014.0400.240300058000
09:00:4714.00013.94014.0000.200100055000
09:00:3314.00013.92014.0000.200500054000
09:00:1814.00013.92014.0000.200100049000
09:00:0114.00013.92014.0000.2004800048000


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