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 > V > VENTURE

Fri, Nov 20, 2009, 18:00
Time Price ($) Bid ($) Offer ($) Change ($) Volume (units) Total Vol (units)
17:05:518.6308.6308.650-0.160230001174000
16:59:538.6208.6308.640-0.17020001151000
16:59:008.6308.6208.630-0.16030001149000
16:58:298.6108.6108.630-0.18030001146000
16:58:128.6208.6208.630-0.17010001143000
16:57:558.6208.6208.630-0.17010001142000
16:57:398.6208.6208.630-0.17010001141000
16:57:308.6308.6208.630-0.16010001140000
16:57:028.6208.6108.620-0.17010001139000
16:56:588.6208.6108.620-0.17010001138000
16:56:288.6208.6108.620-0.17010001137000
16:56:248.6208.6208.630-0.170130001136000
16:56:098.6208.6208.630-0.170280001123000
16:55:508.6308.6208.630-0.16020001095000
16:55:428.6308.6208.630-0.16050001093000
16:53:158.6208.6208.630-0.17010001088000
16:51:378.6208.6208.630-0.17010001087000
16:50:318.6208.6208.630-0.17010001086000
16:50:138.6208.6208.630-0.17020001085000
16:49:418.6308.6208.630-0.160130001083000
16:48:098.6208.6208.630-0.17010001070000
16:47:508.6208.6208.630-0.17010001069000
16:47:468.6208.6208.630-0.17010001068000
16:47:408.6308.6208.630-0.16010001067000
16:46:448.6208.6208.630-0.17020001066000
16:46:078.6208.6208.630-0.17010001064000
16:45:268.6308.6208.630-0.16030001063000
16:45:098.6308.6208.630-0.16020001060000
16:45:058.6208.6208.630-0.17010001058000
16:44:458.6208.6208.630-0.17030001057000
16:44:328.6208.6208.630-0.17010001054000
16:42:398.6208.6208.630-0.170200001053000
16:41:438.6208.6208.630-0.17010001033000
16:39:528.6208.6208.630-0.17030001032000
16:39:068.6208.6208.630-0.17010001029000
16:38:568.6308.6208.630-0.16020001028000
16:38:068.6308.6208.630-0.16010001026000
16:37:598.6308.6208.630-0.16010001025000
16:36:298.6208.6208.630-0.17010001024000
16:35:428.6208.6208.630-0.17010001023000
16:32:258.6208.6208.630-0.17010001022000
16:30:538.6308.6208.630-0.16030001021000
16:29:398.6208.6208.630-0.17010001018000
16:28:108.6308.6208.630-0.16010001017000
16:27:468.6308.6208.630-0.16010001016000
16:27:368.6308.6208.630-0.16020001015000
16:26:208.6208.6208.630-0.17010001013000
16:26:078.6308.6308.640-0.16040001012000
16:25:428.6308.6308.640-0.16020001008000
16:25:218.6408.6308.640-0.15080001006000
16:24:208.6308.6308.640-0.1601000998000
16:23:028.6408.6408.650-0.1501000997000
16:22:558.6408.6408.650-0.1502000995000
16:22:558.6408.6308.640-0.1501000996000
16:22:148.6408.6408.650-0.1501000993000
16:22:108.6408.6408.650-0.1501000992000
16:21:308.6408.6408.650-0.1505000991000
16:18:528.6408.6408.650-0.15013000986000
16:17:008.6508.6408.650-0.1403000973000
16:16:518.6408.6308.640-0.1505000970000
16:16:448.6508.6308.660-0.14010000965000
16:16:238.6408.6308.640-0.1507000955000
16:16:168.6308.6208.630-0.1602000948000
16:16:148.6308.6208.630-0.1601000946000
16:16:118.6308.6208.630-0.16010000945000
16:15:508.6308.6208.630-0.1601000935000
16:15:428.6308.6208.630-0.1605000934000
16:14:408.6308.6208.630-0.1601000929000
16:14:378.6308.6208.630-0.1602000928000
16:14:308.6208.6208.630-0.1701000926000
16:12:008.6208.6208.630-0.1701000925000
16:11:098.6308.6208.630-0.1601000924000
16:09:168.6308.6208.630-0.1601000923000
16:08:368.6208.6208.630-0.1701000922000
16:08:088.6208.6208.630-0.1701000921000
16:04:238.6308.6208.630-0.1601000920000
16:03:438.6308.6208.630-0.1601000919000
16:01:398.6308.6208.630-0.1601000918000
16:00:218.6208.6208.630-0.1701000917000
15:59:208.6208.6208.630-0.1701000916000
15:58:378.6208.6208.630-0.1703000915000
15:56:248.6208.6208.630-0.1701000912000
15:55:188.6308.6208.630-0.1602000911000
15:54:538.6208.6208.630-0.1702000909000
15:52:238.6208.6208.630-0.1701000907000
15:52:108.6308.6208.630-0.1601000906000
15:51:258.6308.6208.630-0.1601000905000
15:50:298.6308.6208.630-0.1601000904000
15:48:218.6308.6208.630-0.1601000903000
15:47:478.6208.6208.630-0.1701000902000
15:47:228.6208.6208.630-0.1703000901000
15:47:108.6208.6208.630-0.1702000898000
15:46:528.6308.6208.630-0.1603000896000
15:46:108.6308.6208.630-0.1601000893000
15:45:248.6308.6208.630-0.1603000892000
15:45:028.6308.6308.640-0.1602000887000
15:45:028.6308.6208.630-0.1602000889000
15:44:358.6308.6308.640-0.16029000885000
15:43:118.6308.6308.640-0.1601000856000
15:40:508.6308.6308.640-0.1601000855000
15:38:348.6308.6308.640-0.1601000854000
15:33:208.6308.6308.640-0.1601000853000
15:26:178.6408.6308.640-0.1501000852000
15:26:058.6408.6408.650-0.1501000851000
15:25:518.6408.6308.640-0.1509000850000
15:24:588.6408.6308.640-0.1501000841000
15:23:578.6308.6308.640-0.1601000840000
15:22:268.6408.6308.640-0.1502000839000
15:20:488.6408.6408.650-0.1501000837000
15:19:358.6408.6408.650-0.1506000836000
15:19:168.6408.6408.650-0.1501000830000
15:15:058.6508.6508.660-0.1402000829000
15:14:598.6508.6508.660-0.1401000827000
15:14:588.6508.6508.660-0.14031000826000
15:14:368.6508.6508.660-0.1401000795000
15:14:208.6608.6508.660-0.1301000794000
15:13:168.6608.6508.660-0.1302000793000
15:09:538.6508.6508.660-0.1401000791000
15:09:038.6608.6508.660-0.1302000790000
15:05:098.6508.6508.660-0.1401000788000
15:03:298.6508.6508.660-0.1401000787000
15:03:168.6508.6508.660-0.1402000786000
15:01:378.6508.6508.660-0.1401000784000
14:59:468.6608.6508.660-0.1302000783000
14:59:198.6608.6508.660-0.1301000781000
14:56:478.6608.6508.660-0.1302000780000
14:56:478.6608.6508.660-0.1302000778000
14:55:078.6508.6508.660-0.1401000776000
14:54:448.6608.6508.660-0.1301000775000
14:51:228.6608.6508.670-0.13016000774000
14:51:218.6608.6508.660-0.13011000758000
14:49:238.6508.6508.660-0.1403000747000
14:47:278.6508.6508.660-0.1401000744000
14:46:128.6508.6508.660-0.1405000743000
14:45:418.6508.6508.660-0.1405000738000
14:43:198.6508.6508.660-0.1401000733000
14:39:138.6508.6508.660-0.1401000732000
14:37:498.6508.6508.660-0.1405000731000
14:34:068.6508.6508.660-0.1401000726000
14:28:158.6608.6508.660-0.1305000725000
14:28:098.6608.6508.660-0.1301000720000
14:25:508.6608.6508.660-0.1302000719000
14:25:268.6608.6508.660-0.1307000717000
14:23:078.6508.6508.660-0.1401000710000
14:18:118.6608.6508.660-0.1301000709000
14:16:218.6608.6608.670-0.1302000708000
14:16:028.6608.6608.670-0.1301000706000
14:13:068.6608.6608.670-0.1301000705000
14:12:538.6608.6608.670-0.13014000704000
14:11:348.6708.6608.670-0.1201000690000
14:09:358.6708.6608.670-0.1201000689000
14:07:308.6608.6608.670-0.1301000688000
14:05:058.6608.6608.670-0.1301000687000
14:04:378.6708.6608.670-0.1203000686000
13:59:248.6708.6608.670-0.1207000683000
12:29:298.6608.6508.660-0.1301000676000
12:29:058.6408.6408.660-0.1501000675000
12:28:598.6508.6408.660-0.1402000674000
12:28:518.6508.6508.660-0.1401000672000
12:28:218.6508.6508.660-0.1401000671000
12:28:148.6508.6508.660-0.1403000670000
12:26:188.6608.6508.660-0.1301000667000
12:22:288.6508.6508.670-0.1401000666000
12:22:278.6508.6508.670-0.1401000665000
12:19:238.6608.6608.670-0.1303000664000
12:19:208.6608.6608.670-0.1301000661000
12:18:318.6608.6608.670-0.1302000660000
12:15:378.6608.6608.670-0.1301000658000
12:12:518.6708.6608.670-0.1201000657000
12:10:288.6708.6708.680-0.1208000656000
12:10:218.6708.6708.680-0.1201000648000
12:05:148.6708.6708.680-0.1201000647000
12:04:408.6708.6708.680-0.1201000646000
12:01:328.6808.6808.690-0.1104000645000
12:01:258.6808.6808.690-0.1105000640000
12:01:258.6808.6808.690-0.1101000641000
11:59:528.6808.6808.690-0.1102000635000
11:59:418.6808.6808.690-0.1101000633000
11:54:048.6808.6808.690-0.1101000632000
11:53:438.6808.6808.690-0.1102000631000
11:53:318.6808.6808.690-0.1102000629000
11:52:458.6808.6808.690-0.1101000627000
11:50:338.6808.6808.690-0.1101000626000
11:50:258.6808.6808.690-0.1102000625000
11:50:258.6808.6808.690-0.1101000623000
11:50:248.6808.6808.690-0.1108000622000
11:47:238.6908.6808.690-0.1001000614000
11:45:258.6908.6808.690-0.1002000613000
11:42:568.6908.6808.690-0.1001000611000
11:40:388.6808.6708.680-0.1102000610000
11:40:338.6808.6708.680-0.1103000608000
11:40:188.6808.6708.680-0.1101000605000
11:38:218.6708.6608.670-0.1201000604000
11:37:058.6708.6608.670-0.1203000603000
11:36:238.6608.6608.670-0.1301000600000
11:36:228.6708.6608.670-0.1201000599000
11:36:088.6608.6608.670-0.1301000598000
11:34:328.6708.6608.670-0.1202000597000
11:34:158.6708.6608.670-0.1202000595000
11:30:108.6708.6608.670-0.1201000593000
11:29:268.6608.6608.670-0.1301000592000
11:29:268.6608.6508.660-0.13015000591000
11:25:178.6508.6508.660-0.1401000576000
11:18:118.6508.6508.660-0.1401000575000
11:08:468.6608.6508.660-0.1306000574000
11:08:118.6608.6508.660-0.1301000567000
11:08:118.6508.6508.660-0.1401000568000
11:08:108.6608.6508.660-0.1309000566000
10:57:348.6608.6508.660-0.1301000557000
10:57:048.6608.6608.670-0.1303000556000
10:56:018.6608.6608.670-0.1302000553000
10:54:308.6608.6608.670-0.1302000551000
10:53:238.6708.6608.670-0.1201000549000
10:52:208.6608.6608.680-0.1306000548000
10:52:198.6708.6608.670-0.1201000542000
10:51:488.6608.6608.670-0.1301000541000
10:51:478.6608.6508.660-0.1307000540000
10:48:188.6508.6408.650-0.14011000533000
10:45:078.6408.6308.640-0.1503000522000
10:44:468.6308.6308.640-0.1601000519000
10:44:458.6408.6308.640-0.1502000518000
10:41:238.6308.6308.640-0.1601000516000
10:41:188.6408.6308.640-0.1502000515000
10:39:068.6408.6308.640-0.1501000513000
10:36:368.6408.6308.640-0.1501000512000
10:36:108.6408.6308.640-0.1501000511000
10:34:328.6408.6408.650-0.1503000510000
10:34:258.6408.6408.650-0.1502000507000
10:33:148.6408.6408.650-0.1501000505000
10:33:138.6508.6408.650-0.14020000504000
10:28:328.6408.6308.640-0.1503000484000
10:27:528.6308.6308.640-0.1601000481000
10:27:518.6408.6308.640-0.1507000480000
10:26:408.6408.6308.640-0.15010000473000
10:26:098.6308.6308.640-0.1601000463000
10:21:128.6308.6308.640-0.1602000462000
10:21:118.6308.6208.630-0.16014000460000
10:21:078.6208.6208.630-0.1701000446000
10:21:048.6208.6208.630-0.1701000445000
10:20:248.6208.6208.630-0.1702000444000
10:20:178.6208.6208.630-0.1701000442000
10:20:118.6208.6208.630-0.1701000441000
10:20:108.6208.6208.630-0.1702000440000
10:20:078.6208.6208.630-0.1703000438000
10:15:228.6208.6208.630-0.1702000435000
10:15:168.6208.6208.630-0.1705000433000
10:13:078.6208.6108.620-0.1702000428000
10:13:038.6208.6208.630-0.1702000426000
10:12:578.6208.6208.630-0.1701000424000
10:12:558.6208.6208.630-0.1709000423000
10:11:108.6108.6108.620-0.1801000414000
10:08:408.6108.6108.620-0.1801000413000
10:08:018.6208.6208.630-0.1701000412000
10:07:538.6208.6208.630-0.1701000411000
10:07:468.6208.6208.630-0.1702000410000
10:07:458.6208.6208.630-0.1701000408000
10:07:398.6208.6208.630-0.1702000407000
10:07:378.6208.6208.630-0.1701000405000
10:07:318.6208.6208.630-0.1702000404000
10:03:538.6208.6208.630-0.1701000402000
10:03:478.6208.6208.630-0.1702000401000
10:03:418.6208.6208.630-0.1701000399000
10:03:408.6208.6208.630-0.1701000398000
10:03:348.6208.6208.630-0.1701000397000
09:59:358.6208.6208.630-0.1701000396000
09:59:198.6208.6208.630-0.1702000395000
09:59:138.6208.6208.630-0.1701000393000
09:59:078.6208.6208.630-0.1701000392000
09:58:088.6308.6208.630-0.1602000391000
09:57:448.6308.6208.630-0.1601000389000
09:54:278.6308.6208.630-0.1603000388000
09:52:528.6308.6208.630-0.1602000385000
09:50:578.6308.6208.630-0.1601000383000
09:50:388.6308.6208.630-0.1601000382000
09:49:218.6308.6208.630-0.1601000381000
09:47:128.6308.6208.630-0.1602000380000
09:47:018.6308.6208.630-0.1601000378000
09:46:498.6308.6208.630-0.1601000377000
09:46:328.6308.6208.630-0.1602000376000
09:46:318.6308.6308.640-0.1601000374000
09:46:258.6308.6308.640-0.1606000373000
09:46:128.6308.6308.640-0.1601000367000
09:46:078.6308.6208.630-0.1604000366000
09:43:538.6208.6108.620-0.1701000362000
09:43:408.6208.6208.630-0.1703000361000
09:43:348.6208.6108.620-0.1701000358000
09:43:338.6208.6108.620-0.1701000357000
09:43:318.6208.6108.620-0.1701000356000
09:43:278.6208.6108.620-0.1707000355000
09:43:178.6208.6108.620-0.1701000348000
09:42:028.6208.6108.620-0.1701000347000
09:39:118.6108.6108.620-0.1801000346000
09:39:058.6108.6108.620-0.1806000345000
09:38:548.6208.6108.620-0.1702000339000
09:38:488.6108.6108.620-0.1803000337000
09:38:428.6108.6108.620-0.1803000334000
09:38:248.6108.6108.620-0.1801000331000
09:38:228.6108.6108.620-0.1801000330000
09:38:008.6208.6108.620-0.1701000329000
09:35:208.6208.6108.620-0.1701000328000
09:34:568.6208.6108.620-0.1704000327000
09:34:558.6208.6208.630-0.1709000323000
09:34:408.6208.6208.630-0.1703000314000
09:34:398.6208.6208.630-0.1701000311000
09:31:168.6308.6308.640-0.1601000310000
09:31:148.6308.6308.640-0.1606000309000
09:31:088.6308.6308.640-0.1601000303000
09:28:598.6308.6208.630-0.1604000302000
09:28:378.6308.6208.630-0.1602000298000
09:28:008.6308.6208.630-0.1602000296000
09:27:338.6308.6308.640-0.1607000294000
09:26:378.6408.6308.640-0.1501000287000
09:26:298.6308.6308.640-0.1602000286000
09:26:148.6308.6408.650-0.1605000284000
09:23:258.6408.6408.660-0.1507000279000
09:23:188.6408.6408.660-0.15015000272000
09:22:588.6508.6508.660-0.1405000257000
09:20:488.6508.6508.660-0.1401000252000
09:19:138.6508.6508.660-0.1403000251000
09:16:478.6408.6308.640-0.1503000248000
09:16:078.6308.6308.640-0.1604000245000
09:16:048.6308.6308.640-0.1601000241000
09:15:518.6308.6208.630-0.1601000240000
09:15:498.6308.6208.630-0.1604000239000
09:15:398.6308.6308.640-0.1603000235000
09:15:378.6308.6308.640-0.1603000232000
09:14:398.6308.6208.640-0.1603000229000
09:14:128.6408.6308.640-0.1501000226000
09:13:458.6408.6208.640-0.1501000225000
09:13:448.6308.6308.640-0.1601000224000
09:13:408.6308.6208.630-0.1601000223000
09:13:288.6308.6208.630-0.1601000222000
09:13:198.6408.6308.640-0.1501000221000
09:12:408.6308.6308.640-0.1601000220000
09:12:088.6208.6208.640-0.1702000219000
09:12:078.6208.6208.640-0.1701000217000
09:11:378.6208.6208.650-0.17010000216000
09:11:328.6308.6308.650-0.1603000206000
09:11:188.6408.6408.650-0.1504000203000
09:10:568.6508.6508.660-0.1401000199000
09:10:558.6508.6508.660-0.1401000198000
09:10:508.6408.6408.660-0.1501000197000
09:10:358.6608.6408.660-0.1301000196000
09:10:248.6508.6508.660-0.1404000195000
09:09:598.6808.6808.690-0.1103000191000
09:09:508.6808.6508.680-0.1107000188000
09:09:218.6408.6308.640-0.1501000181000
09:09:168.6308.6208.630-0.1601000180000
09:09:098.6208.6108.620-0.1704000179000
09:09:058.6108.6008.610-0.1801000175000
09:09:018.6108.6008.610-0.1802000174000
09:08:538.6008.6008.610-0.1901000172000
09:08:518.6008.5808.600-0.1907000171000
09:08:418.6008.5808.600-0.1901000164000
09:08:328.5908.5908.610-0.2003000163000
09:08:278.6008.6008.620-0.19015000160000
09:08:238.6108.6108.620-0.1804000145000
09:08:148.6208.6208.630-0.1708000141000
09:07:468.6308.6308.640-0.1602000133000
09:07:418.6308.6308.640-0.1605000131000
09:07:288.6408.6308.640-0.1502000126000
09:07:238.6508.6308.650-0.14010000124000
09:07:178.6408.6408.650-0.1506000114000
09:07:088.6508.6508.660-0.1402000108000
09:07:078.6508.6508.660-0.1401000106000
09:06:298.6608.6608.670-0.1304000105000
09:06:228.6608.6608.680-0.1302000101000
09:06:218.6808.6608.670-0.110200099000
09:05:528.6808.6808.690-0.110400097000
09:05:518.6808.6808.690-0.110200093000
09:05:338.7008.6808.700-0.090100091000
09:05:318.6908.6908.700-0.1001600090000
09:05:208.7008.6908.710-0.090100074000
09:05:058.7008.7008.710-0.090500073000
09:04:598.7008.7008.710-0.090100068000
09:04:598.7008.7008.710-0.090100067000
09:04:458.7008.7008.710-0.090300066000
09:04:438.7008.7008.710-0.090100063000
09:02:418.7208.7008.720-0.070100062000
09:01:108.7208.7208.730-0.070400061000
09:00:598.7308.7308.740-0.060300057000
09:00:458.7308.7308.740-0.060200054000
09:00:318.7308.7308.740-0.060400052000
08:59:488.7308.7308.750-0.0604800048000


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