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 > H > HSI22800MBLECW091230

Fri, Nov 20, 2009, 18:00
Time Price ($) Bid ($) Offer ($) Change ($) Volume (units) Total Vol (units)
17:05:490.3200.3100.320-0.0158500020196000
16:56:380.3100.3000.310-0.0251000020111000
16:43:370.3100.3100.315-0.025100020101000
16:38:510.3100.3000.310-0.025400020100000
16:38:350.3100.3000.310-0.0251000020096000
16:37:430.3100.3000.310-0.0253500020086000
16:35:400.3050.3000.305-0.030500020051000
16:24:530.3050.3000.305-0.0301500020046000
16:12:400.3050.3050.310-0.0302000020031000
16:12:310.3050.3050.310-0.030500020011000
16:12:260.3050.3050.310-0.0303000020006000
16:12:110.3050.3050.310-0.03019500019976000
16:12:080.3050.3000.305-0.0304000019781000
16:12:060.3050.3050.310-0.0302000019741000
16:10:380.3050.3000.310-0.0306000019721000
16:10:150.3050.3000.305-0.0301600019661000
16:10:070.3050.3050.310-0.0301000019645000
16:06:230.3050.3000.305-0.0304000019635000
16:06:210.3050.3000.305-0.0302800019595000
16:01:580.3050.3050.310-0.0302800019567000
15:59:360.3050.3000.310-0.03010000019539000
15:59:220.3050.3000.305-0.0303000019439000
15:58:410.3050.3050.310-0.0302800019295000
15:58:410.3050.3050.310-0.03011400019409000
15:58:310.3050.3050.310-0.0302000019267000
15:58:190.3100.3050.310-0.0251800019247000
15:57:140.3100.3050.310-0.0251000019229000
15:56:100.3100.3100.315-0.0253000019219000
15:55:130.3100.3100.315-0.0252000019189000
15:55:100.3100.3100.315-0.0251000019169000
15:54:560.3100.3100.315-0.02510000019159000
15:54:510.3100.3050.310-0.0255000019059000
15:54:480.3100.3050.310-0.0252800019009000
15:51:350.3100.3100.315-0.0253500018981000
15:51:300.3100.3050.310-0.0257300018946000
15:51:240.3100.3100.315-0.02534500018618000
15:51:240.3100.3100.315-0.02525500018873000
15:51:220.3100.3050.310-0.0251000018273000
15:47:400.3050.3050.310-0.030600018263000
15:47:300.3050.3050.310-0.03050000018257000
15:43:000.3050.3050.310-0.030500017757000
15:42:520.3050.3000.305-0.0306900017752000
15:42:080.3000.3000.305-0.0352000017683000
15:40:320.3000.3000.305-0.0353000017663000
15:39:020.3000.2950.300-0.0357500017633000
15:38:540.3000.2950.300-0.0351000017558000
15:37:450.3000.2950.300-0.0355500017548000
15:37:270.3000.3000.305-0.0351600017493000
15:36:580.3050.3000.305-0.0303000017477000
15:36:440.3050.3000.305-0.0301000017447000
15:36:360.3050.3000.305-0.0301500017437000
15:35:200.3000.3000.305-0.0358000017422000
15:33:420.3000.3000.305-0.03510000017342000
15:33:380.3000.3000.305-0.0352000017242000
15:33:120.3000.3000.305-0.03520000017222000
15:33:080.3000.3000.305-0.0352500017022000
15:32:590.2950.2950.300-0.0404500016997000
15:32:490.3000.2950.300-0.0351000016952000
15:31:040.3000.3000.305-0.03518700016942000
15:30:210.3050.3000.305-0.0302000016755000
15:30:170.3050.3050.310-0.03024000016735000
15:30:030.3050.3050.310-0.0305000016495000
15:29:460.3050.3050.310-0.03022500016445000
15:26:070.3050.3050.310-0.03020000016220000
15:25:170.3050.3000.305-0.0302000016020000
15:25:160.3050.3050.310-0.03025000016000000
15:24:580.3100.3050.310-0.025800015750000
15:24:050.3100.3100.315-0.0254000015742000
15:23:580.3100.3050.310-0.025500015702000
15:23:410.3100.3100.315-0.0252000015697000
15:22:200.3100.3100.315-0.025500015677000
15:21:460.3100.3050.310-0.0251000015672000
15:20:380.3100.3100.315-0.0256000015662000
15:20:210.3100.3100.315-0.0259000015602000
15:17:550.3150.3100.320-0.0201000015512000
15:17:200.3150.3150.320-0.0209000015502000
15:17:080.3200.3150.320-0.015500015412000
15:16:350.3150.3150.320-0.02040000015407000
15:16:220.3150.3100.315-0.020500015007000
15:16:190.3150.3100.315-0.0202500015002000
15:16:130.3150.3100.315-0.02041000014977000
15:15:480.3100.3100.315-0.0251000014567000
15:13:200.3100.3050.310-0.0253000014557000
15:13:140.3100.3050.310-0.0253000014527000
15:12:440.3100.3100.315-0.0255000014497000
15:10:150.3150.3100.315-0.0203000014447000
15:07:340.3100.3100.315-0.0251000014417000
15:04:310.3100.3100.315-0.0251000014407000
15:04:100.3100.3050.310-0.02540000014397000
15:03:540.3100.3100.315-0.0253100013997000
15:02:280.3100.3050.310-0.0251000013966000
15:02:240.3100.3050.310-0.0251000013956000
15:02:200.3100.3100.315-0.02538500013946000
15:01:140.3200.3150.320-0.0151000013561000
14:59:470.3200.3150.320-0.0151500013551000
14:59:240.3200.3150.320-0.015500013536000
14:58:240.3150.3100.315-0.0201000013531000
14:57:500.3150.3100.315-0.0203000013521000
14:57:360.3150.3100.315-0.0201000013491000
14:55:010.3150.3100.315-0.0203000013481000
14:54:530.3150.3100.315-0.0202000013451000
14:54:410.3150.3100.315-0.0203000013431000
14:54:320.3150.3150.320-0.0202000013401000
14:54:170.3150.3150.320-0.02041500013381000
14:53:470.3150.3150.320-0.0206000012966000
14:53:100.3150.3150.320-0.020500012906000
14:50:390.3200.3150.320-0.015500012901000
14:50:110.3200.3200.325-0.0152000012896000
14:46:460.3200.3150.320-0.0151000012876000
14:46:450.3200.3150.320-0.0153000012866000
14:46:340.3200.3150.320-0.0151000012836000
14:46:320.3200.3200.325-0.0151000012826000
14:46:310.3200.3200.325-0.0151000012816000
14:46:220.3200.3150.320-0.0151500012806000
14:46:180.3200.3150.320-0.0152000012791000
14:46:170.3150.3150.320-0.020500012771000
14:45:320.3200.3150.320-0.0151000012766000
14:45:250.3200.3200.325-0.01510000012756000
14:42:480.3200.3200.325-0.0152500012656000
14:42:270.3250.3200.325-0.010500012631000
14:42:220.3250.3200.325-0.0102500012626000
14:42:070.3250.3200.325-0.0103000012601000
14:41:530.3250.3200.325-0.0101000012571000
14:41:090.3250.3250.330-0.0101000012561000
14:39:560.3250.3250.330-0.01010500012551000
14:37:520.3300.3250.330-0.00550000012446000
14:37:040.3300.3300.335-0.0054500011946000
14:37:030.3300.3300.335-0.0052000011901000
14:36:280.3300.3250.330-0.0055000011881000
14:36:150.3300.3250.330-0.0053000011831000
14:35:040.3350.3300.3350.00020000011801000
14:34:520.3350.3350.3400.00020000011601000
14:34:420.3350.3300.3350.00039500011401000
14:33:240.3300.3300.335-0.0055000011006000
14:33:140.3300.3250.330-0.0051300010956000
14:32:510.3300.3250.330-0.0054000010943000
14:32:420.3300.3250.330-0.0052000010903000
14:32:370.3300.3250.330-0.0053600010883000
14:32:280.3300.3300.335-0.0051000010847000
14:30:390.3300.3250.330-0.0051000010837000
14:30:280.3300.3250.330-0.00520000010827000
14:30:260.3300.3250.330-0.0051000010627000
14:30:170.3300.3300.335-0.00511800010617000
14:30:060.3300.3300.335-0.0056700010499000
14:29:560.3350.3300.3350.00010000010432000
14:26:450.3350.3300.3350.0001500010332000
14:26:340.3350.3300.3350.0005000010317000
14:26:050.3350.3300.3350.000500010267000
14:25:230.3350.3300.3350.0002300010262000
14:24:220.3350.3350.3400.0001000010239000
14:24:190.3350.3300.3350.0003000010229000
14:23:420.3350.3300.3350.0008700010199000
14:20:480.3350.3300.3350.0001000010112000
14:18:370.3350.3350.3400.000800010102000
14:18:290.3350.3300.3350.000200010094000
14:18:020.3350.3300.3350.0004000010092000
14:17:530.3300.3300.335-0.0052000010052000
14:11:270.3300.3300.335-0.005400010032000
14:11:240.3300.3250.330-0.0057000010028000
14:00:070.3250.3250.330-0.010190009958000
13:59:220.3250.3150.325-0.0103300009939000
12:29:410.3200.3150.320-0.015200009609000
12:29:290.3200.3150.320-0.015500009589000
12:29:260.3200.3150.320-0.015100009539000
12:29:130.3200.3150.320-0.015200009529000
12:29:090.3200.3150.320-0.015300009509000
12:27:080.3150.3100.320-0.020350009479000
12:26:280.3150.3100.315-0.02010009444000
12:25:140.3150.3150.320-0.020250009443000
12:25:070.3150.3150.320-0.020500009418000
12:23:330.3150.3150.320-0.020800009368000
12:22:470.3150.3100.315-0.020200009288000
12:20:270.3150.3100.315-0.02040009268000
12:14:100.3150.3150.320-0.020250009264000
12:12:260.3200.3150.320-0.015500009239000
12:08:590.3200.3150.320-0.015500009189000
12:01:060.3200.3150.320-0.015500009139000
12:01:000.3200.3200.325-0.015200009089000
11:58:050.3200.3150.320-0.015300009069000
11:57:460.3200.3150.320-0.01530009039000
11:57:050.3200.3200.325-0.0151100009036000
11:56:520.3200.3150.320-0.015400008926000
11:54:410.3150.3150.320-0.020400008886000
11:52:550.3150.3150.320-0.020230008846000
11:52:510.3150.3100.315-0.02050008823000
11:52:420.3150.3150.320-0.020120008818000
11:52:300.3150.3100.315-0.020400008806000
11:51:270.3150.3150.320-0.020280008766000
11:50:220.3150.3150.320-0.020300008738000
11:49:370.3200.3150.320-0.015100008708000
11:47:180.3150.3100.315-0.020500008698000
11:45:220.3200.3200.325-0.015200008648000
11:45:190.3250.3200.325-0.010100008628000
11:41:580.3200.3200.325-0.015200008618000
11:41:150.3200.3200.325-0.0152000008598000
11:38:250.3200.3150.320-0.0151000008398000
11:38:140.3200.3200.325-0.015100008298000
11:37:460.3200.3150.320-0.01550008288000
11:37:040.3200.3200.325-0.0152100008283000
11:35:400.3200.3200.325-0.0156000008073000
11:35:000.3200.3200.325-0.015150007473000
11:34:190.3200.3150.320-0.015280007436000
11:34:190.3200.3150.320-0.015220007458000
11:27:130.3150.3100.315-0.02050007408000
11:27:080.3150.3150.320-0.020200007403000
11:26:350.3150.3150.320-0.020100007383000
11:26:050.3150.3100.315-0.020500007373000
11:25:200.3150.3100.315-0.0201100007323000
11:25:170.3150.3150.320-0.020300007213000
11:24:060.3150.3100.315-0.020100007183000
11:24:060.3150.3100.315-0.020100007173000
11:23:590.3150.3100.315-0.020100007163000
11:23:460.3150.3150.320-0.020100007153000
11:23:380.3150.3150.320-0.020200007143000
11:21:120.3200.3150.320-0.015200007123000
11:20:380.3200.3150.320-0.015160007103000
11:20:320.3200.3150.320-0.015250007087000
11:20:090.3200.3150.320-0.015400007062000
11:20:010.3200.3150.320-0.015100007022000
11:19:530.3200.3150.320-0.01550007012000
11:19:400.3200.3200.325-0.015250007007000
11:19:380.3200.3200.325-0.015830006982000
11:19:340.3200.3150.320-0.0154850006899000
11:17:540.3150.3150.320-0.0201000006414000
11:17:460.3150.3100.315-0.0201540006314000
11:14:170.3100.3050.310-0.025350006160000
11:14:100.3100.3050.310-0.025800006125000
11:13:230.3100.3100.315-0.02550006045000
11:08:200.3050.3000.305-0.030550006040000
11:04:350.3100.3100.315-0.025700005985000
11:02:410.3100.3100.315-0.025200005915000
11:00:560.3100.3100.315-0.02550005895000
11:00:330.3100.3050.310-0.025300005890000
10:59:430.3100.3100.315-0.0251190005860000
10:55:390.3050.3050.310-0.030100005741000
10:54:170.3050.3050.310-0.030600005731000
10:53:460.3050.3050.310-0.030100005671000
10:49:460.3050.3050.310-0.030250005661000
10:48:200.3050.3050.310-0.03010005636000
10:46:210.3050.3050.310-0.03050005635000
10:45:410.3050.3050.310-0.030500005630000
10:45:230.3050.3000.310-0.030100005580000
10:44:570.3050.3000.305-0.030150005570000
10:44:460.3050.3000.305-0.030500005555000
10:44:010.3050.3000.305-0.030500005505000
10:43:060.3050.3000.305-0.0302000005455000
10:41:100.3050.3050.310-0.030550005255000
10:40:530.3050.3050.310-0.030100005200000
10:36:070.3050.3000.305-0.03010005190000
10:36:060.3050.3000.305-0.030300005189000
10:36:020.3050.3000.305-0.030100005159000
10:34:070.3050.3000.305-0.03050005149000
10:32:140.3050.3000.305-0.030100005144000
10:32:070.3050.3000.305-0.0302000005134000
10:32:000.3050.3050.310-0.030510004934000
10:29:540.3100.3050.310-0.025200004883000
10:29:490.3100.3050.310-0.0252000004863000
10:29:040.3100.3050.310-0.02550004663000
10:28:570.3100.3050.310-0.025100004658000
10:28:530.3100.3050.310-0.0251740004648000
10:21:440.3150.3150.320-0.020620004474000
10:18:010.3150.3150.320-0.020300004412000
10:17:240.3150.3150.320-0.020400004382000
10:17:000.3150.3150.320-0.0205000004342000
10:16:220.3150.3150.320-0.020500003842000
10:16:000.3150.3150.320-0.0205000003792000
10:15:590.3150.3100.315-0.02080003292000
10:14:250.3150.3100.315-0.02010003284000
10:14:230.3150.3100.315-0.020100003283000
10:14:060.3150.3100.315-0.02010003273000
10:13:040.3150.3100.315-0.020100003272000
10:12:530.3150.3150.320-0.020100003262000
10:12:420.3150.3100.315-0.020300003252000
10:12:340.3150.3100.315-0.020100003222000
10:12:300.3150.3100.315-0.020180003212000
10:12:260.3150.3150.320-0.02050003194000
10:12:180.3150.3150.320-0.020500003189000
10:12:170.3200.3150.320-0.015180003139000
10:12:150.3150.3100.315-0.0201000003121000
10:10:430.3100.3050.310-0.0251000003021000
10:10:380.3100.3050.310-0.02550002921000
10:10:340.3100.3100.315-0.0254800002916000
10:10:280.3100.3050.310-0.0255500002436000
10:10:250.3100.3050.310-0.025500001886000
10:09:450.3100.3050.310-0.025100001836000
10:09:370.3100.3100.315-0.02550001826000
10:09:160.3100.3050.310-0.025300001821000
10:08:410.3100.3050.310-0.0252000001791000
10:08:360.3100.3050.310-0.025150001591000
10:08:200.3100.3100.315-0.0251630001576000
10:07:250.3150.3100.315-0.020200001413000
10:06:430.3150.3100.315-0.020100001393000
10:06:420.3150.3100.315-0.020200001383000
10:04:400.3100.3050.310-0.0251000001363000
10:04:340.3100.3100.315-0.025650001263000
10:04:270.3100.3100.315-0.02550001198000
10:04:200.3100.3100.315-0.025450001193000
10:03:240.3150.3150.320-0.020300001148000
10:03:120.3150.3100.315-0.020200001118000
10:01:550.3150.3150.320-0.0201000001098000
10:01:030.3200.3150.320-0.0155000998000
09:58:510.3150.3100.315-0.02025000993000
09:58:310.3150.3150.320-0.02050000968000
09:58:170.3150.3100.315-0.020100000918000
09:58:050.3150.3100.315-0.02048000818000
09:56:040.3150.3100.315-0.02020000770000
09:54:120.3150.3100.315-0.02030000750000
09:54:080.3150.3150.320-0.02085000720000
09:53:500.3150.3150.320-0.02050000635000
09:51:410.3150.3150.320-0.02050000585000
09:51:170.3200.3150.320-0.01515000535000
09:50:480.3200.3150.320-0.0153000520000
09:50:220.3200.3150.320-0.01560000517000
09:50:150.3200.3150.320-0.01550000457000
09:49:360.3200.3150.320-0.01553000407000
09:49:330.3200.3150.320-0.01550000354000
09:47:120.3200.3150.325-0.0153000304000
09:46:420.3200.3150.320-0.0155000301000
09:46:290.3200.3150.320-0.01516000296000
09:46:280.3200.3150.320-0.01515000280000
09:46:270.3200.3150.320-0.01524000265000
09:45:500.3150.3100.315-0.02030000241000
09:44:250.3150.3150.320-0.02053000211000
09:42:590.3200.3150.320-0.0153000158000
09:42:430.3200.3150.320-0.01520000155000
09:36:470.3150.3100.315-0.02021000135000
09:36:180.3150.3100.315-0.02020000114000
09:35:220.3150.3100.315-0.0201000094000
09:34:050.3150.3100.315-0.0202000084000
09:24:230.3150.3150.320-0.0201300064000
09:15:320.3150.3150.320-0.0202000051000
09:15:080.3200.3150.320-0.015600031000
09:15:030.3200.3150.320-0.015500025000
09:13:450.3200.3200.325-0.0151000020000
09:09:140.3250.3250.330-0.0101000010000


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