Home | Site Map | My Stocks | Currency Converter | Place an Ad | Subscriptions | About Us | FAQ | RSS
Mon, Nov 23, 2009, 17:05 , 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 higher at midday
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 > HSI22400MBLEPW091230

Mon, Nov 23, 2009, 17:05
Time Price ($) Bid ($) Offer ($) Change ($) Volume (units) Total Vol (units)
16:58:550.2800.2800.290-0.080110008128000
16:43:290.2800.2800.290-0.080150008117000
16:40:450.2800.2750.290-0.080150008102000
16:39:350.2800.2800.290-0.080200008087000
16:30:510.2850.2850.290-0.075100008067000
16:25:420.2850.2850.295-0.075120008057000
16:16:310.2900.2900.300-0.07050008045000
16:13:450.2950.2950.300-0.06550008040000
16:09:420.2950.2950.300-0.065100008035000
16:08:090.2950.2950.300-0.065600008025000
16:07:070.2900.2850.295-0.07030007965000
16:07:050.2900.2900.295-0.070700007962000
16:05:300.2950.2950.300-0.065300007892000
16:04:350.2950.2950.300-0.065100007862000
16:01:580.3000.2950.300-0.060500007852000
16:01:380.3000.2950.300-0.0601000007802000
15:58:230.2950.2900.295-0.065100007702000
15:58:170.2950.2900.295-0.065500007692000
15:58:120.2950.2900.295-0.065150007642000
15:54:470.2950.2900.295-0.065500007627000
15:52:570.2950.2950.300-0.065500007577000
15:48:420.2950.2950.300-0.065100007527000
15:48:370.2950.2900.295-0.065100007517000
15:46:270.2950.2950.300-0.0651000007507000
15:46:260.2950.2950.300-0.0652000007407000
15:45:370.2950.2950.300-0.065460007207000
15:42:360.3000.2950.300-0.060500007161000
15:42:270.3000.3000.305-0.060300007111000
15:40:530.3000.2950.300-0.06010007081000
15:40:110.3000.2950.300-0.060500007080000
15:40:060.3000.3000.305-0.060500007030000
15:39:570.3000.3000.305-0.060400006980000
15:36:270.3000.2950.300-0.060180006940000
15:36:210.3000.3000.305-0.0605820006922000
15:36:180.3000.2950.300-0.060180006340000
15:36:170.3000.2950.300-0.060300006322000
15:35:530.3000.3000.305-0.060200006292000
15:34:000.3000.3000.305-0.06090006272000
15:32:350.3000.2950.300-0.060100006263000
15:32:340.3000.2950.300-0.060100006253000
15:32:300.3000.3000.305-0.060290006243000
15:28:560.3050.3000.305-0.05550006214000
15:28:290.3050.3000.305-0.055500006209000
15:28:090.3050.3050.310-0.055100006159000
15:28:030.3050.3000.305-0.055500006149000
15:23:040.3000.3000.305-0.060700006099000
15:22:010.3000.3000.305-0.060500006029000
15:21:430.3000.2950.300-0.06090005979000
15:21:350.3000.2950.300-0.060100005970000
15:21:310.3000.2950.300-0.0601100005960000
15:20:430.3050.3050.310-0.0551000005850000
15:18:540.3050.3000.305-0.055100005750000
15:18:200.3050.3050.310-0.055570005740000
15:12:480.3100.3050.310-0.050100005683000
15:12:320.3100.3050.310-0.050300005673000
15:07:390.3050.3050.310-0.055100005643000
15:07:140.3050.3000.305-0.055100005633000
15:07:120.3050.3000.305-0.05510005623000
15:07:090.3050.3050.310-0.055900005622000
15:07:060.3050.3050.310-0.055300005532000
15:04:470.3100.3050.310-0.05060005502000
15:04:470.3100.3050.310-0.050200005496000
15:04:350.3100.3100.315-0.050200005476000
15:00:370.3100.3100.315-0.050470005456000
15:00:340.3100.3100.315-0.0505530005409000
15:00:330.3100.3050.310-0.050250004856000
15:00:290.3100.3100.315-0.050220004831000
15:00:250.3100.3100.315-0.050500004809000
14:57:140.3150.3100.315-0.045250004759000
14:56:250.3150.3100.315-0.045250004734000
14:54:550.3150.3100.315-0.045500004709000
14:52:060.3100.3100.315-0.050400004659000
14:50:170.3150.3100.315-0.045400004619000
14:48:480.3150.3100.315-0.045100004579000
14:45:410.3100.3100.315-0.050480004569000
14:43:570.3150.3100.315-0.045100004521000
14:41:310.3150.3150.320-0.045100004511000
14:40:140.3100.3050.310-0.050450004501000
14:40:010.3150.3150.320-0.0451010004456000
14:32:170.3150.3150.320-0.045200004355000
14:32:110.3150.3150.320-0.0452000004335000
14:31:350.3150.3150.320-0.04550004135000
14:31:130.3150.3150.320-0.04570004130000
14:30:460.3200.3200.325-0.040220004123000
14:17:550.3300.3200.330-0.030100004101000
12:26:320.3250.3250.330-0.0355000004091000
12:26:250.3250.3200.325-0.0352000003591000
12:26:190.3250.3200.325-0.0356000003391000
12:03:160.3200.3150.320-0.040300002791000
12:02:160.3200.3150.320-0.0403000002761000
12:00:030.3200.3150.320-0.0405000002461000
12:00:010.3200.3200.325-0.04080001961000
11:56:500.3250.3250.330-0.035200001953000
11:47:130.3250.3250.330-0.035200001933000
11:46:480.3250.3250.330-0.035100001913000
11:33:510.3300.3250.330-0.030100001903000
11:19:530.3250.3250.330-0.035700001893000
11:15:000.3300.3250.330-0.030200001823000
11:10:500.3300.3250.330-0.030200001803000
11:07:250.3300.3250.330-0.03050001783000
11:06:270.3300.3250.330-0.030100001778000
11:06:200.3300.3250.330-0.0301000001768000
11:05:420.3300.3250.335-0.030100001668000
11:05:300.3300.3250.330-0.0305000001658000
11:05:280.3300.3300.335-0.030100001158000
10:57:480.3250.3250.330-0.035200001148000
10:55:430.3250.3200.325-0.035200001128000
10:54:530.3250.3200.325-0.035150001108000
10:49:530.3250.3200.325-0.035100001093000
10:46:390.3250.3250.330-0.03550001083000
10:46:280.3250.3200.325-0.035120001078000
10:44:540.3250.3200.325-0.035100001066000
10:44:390.3250.3250.330-0.035100001056000
10:41:370.3250.3200.325-0.03550001046000
10:41:270.3250.3200.325-0.035100001041000
10:41:080.3250.3250.330-0.035500001031000
10:39:060.3300.3250.330-0.03010000981000
10:38:200.3300.3250.330-0.03010000971000
10:34:340.3250.3250.330-0.03540000961000
10:34:050.3250.3200.325-0.03515000921000
10:33:510.3250.3200.325-0.0354000906000
10:27:070.3250.3250.330-0.03520000902000
10:26:410.3250.3250.330-0.0351000882000
10:26:000.3250.3200.325-0.03520000881000
10:21:530.3250.3200.325-0.03530000861000
10:21:040.3250.3250.330-0.0352000831000
10:20:040.3250.3200.325-0.03520000829000
10:17:330.3200.3200.325-0.04020000809000
10:15:490.3200.3200.325-0.04050000789000
10:15:460.3200.3200.325-0.04020000739000
10:15:190.3250.3250.330-0.03530000719000
10:14:400.3250.3200.325-0.03525000689000
10:14:290.3250.3200.330-0.03550000664000
10:13:120.3200.3200.325-0.040150000614000
10:12:450.3250.3200.325-0.0359000464000
10:12:420.3250.3200.325-0.03510000455000
10:12:310.3250.3250.330-0.035100000445000
10:12:160.3250.3250.330-0.0359000345000
10:11:320.3300.3300.335-0.03015000336000
10:04:040.3350.3300.335-0.02520000321000
10:01:290.3250.3250.330-0.03525000301000
09:59:090.3300.3300.335-0.03015000276000
09:55:310.3300.3250.330-0.03015000261000
09:55:130.3300.3300.335-0.03010000246000
09:54:320.3300.3250.330-0.03010000236000
09:51:590.3250.3250.330-0.03560000226000
09:51:220.3250.3250.330-0.03535000166000
09:50:260.3300.3250.330-0.03030000131000
09:50:080.3300.3250.330-0.03015000101000
09:47:440.3350.3300.335-0.0252600086000
09:30:460.3350.2800.335-0.0252000060000
09:19:270.3400.2800.350-0.0202000040000
08:59:230.3500.3500.350-0.0102000020000


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