Home | Site Map | My Stocks | Currency Converter | Place an Ad | Subscriptions | About Us | FAQ | RSS
Fri, Nov 20, 2009, 18:40 , 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.
Fri, Nov 20, 2009, 18:40
28ABCDEFGHIJKLMNOPQRSTUVWXYZ
Counter Rem Done ($) Change ($) Buy ($) Buy Vol (k) Sell ($) Sell Vol (k) Open ($) High ($) Low ($) Vol (k)
S''pura Fin - - 1.460 6 1.490 3 - - - -
SaizenREIT 0.150 -0.005 0.150 420 0.155 890 0.150 0.150 0.150 730
SaizenREIT W120602 0.070 - 0.070 46 0.075 686 0.070 0.070 0.070 686
Samko - - 0.085 25 0.095 100 - - - -
Samudera - - 0.200 100 0.210 64 - - - -
San Teh 0.310 - 0.305 4 0.310 38 0.305 0.310 0.305 167
Sarin - - 0.265 2 0.315 30 - - - -
SATSvcs 2.460 - 2.450 344 2.460 558 2.460 2.470 2.440 1,987
SBSTransit 500 1.730 -0.010 1.730 7 1.740 3 1.740 1.740 1.730 26
SCGlobal 1.490 -0.030 1.490 26 1.500 10 1.480 1.510 1.480 117
SCGlobal W101210 0.730 -0.020 0.735 10 0.780 12 0.730 0.730 0.730 9
Scintronix - - 0.055 100 0.060 640 - - - -
SeeHS 0.280 0.005 0.275 524 0.280 157 0.275 0.280 0.275 551
SeeHS W121015 0.080 -0.005 0.075 430 0.080 29 0.080 0.080 0.080 150
Semb Corp 3.680 0.100 3.680 95 3.690 3 3.570 3.720 3.570 8,718
Semb Corp.ES.0911 - - 3.670 10 3.720 10 - - - -
SembMar 3.500 0.050 3.500 84 3.510 25 3.450 3.570 3.450 7,935
SembMar BNPeCW100201 - - 0.215 100 0.245 100 - - - -
SembMar MBLeCW100104 - - 0.360 20 0.430 30 - - - -
SembMar MBLeCW100203 0.195 0.020 0.180 20 0.200 150 0.190 0.210 0.190 850
SembMar MBLeCW100406 0.145 0.010 0.045 50 0.290 50 0.140 0.145 0.140 400
SembMar.ES.0911 - - 3.500 8 3.540 8 - - - -
Serial - - 0.060 1,965 0.070 322 - - - -
Serial W101220 0.005 - 0.005 392 0.015 85 0.005 0.005 0.005 60
Seroja 0.570 0.005 0.570 113 0.575 250 0.570 0.575 0.560 1,749
SGX 8.020 -0.020 8.020 11 8.030 64 7.990 8.040 7.970 4,102
SGX BAR eCW091230 - - 0.335 100 0.340 60 - - - -
SGX BNP eCW091130 - - 0.005 200 0.020 200 - - - -
SGX BNP eCW100308 - - 0.105 200 0.130 200 - - - -
SGX BNP eCW100329 0.025 -0.005 0.015 30 0.060 5 0.025 0.025 0.025 100
SGX BNP eCW100603 - - 0.005 260 0.020 30 - - - -
SGX BNP eCW110228 - - 0.345 30 0.375 30 - - - -
SGX BNP eCW120206 - - 0.150 100 0.165 200 - - - -
SGX BNP ePW091130 - - - - 0.050 50 - - - -
SGX DB eCW100308 - - 0.075 400 0.100 400 - - - -
SGX DB ePW100301 - - 0.250 400 0.275 400 - - - -
SGX MBL eCW091201 - - 0.565 50 3.840 10 - - - -
SGX MBL eCW091203 - - 0.410 10 4.770 20 - - - -
SGX MBL eCW100105 0.040 -0.010 0.005 50 3.740 50 0.040 0.040 0.040 100
SGX MBL eCW110404 - - 0.265 20 1.800 20 - - - -
SGX MBL eCW110901 0.180 -0.015 0.120 100 1.400 100 0.180 0.180 0.180 50
SGX MBL ePW100106 0.225 0.010 0.140 500 0.485 50 0.235 0.235 0.225 40
SGX MBL iCW100401 - - 0.310 50 1.640 10 - - - -
SGX RB eCW091218 - - 0.060 500 0.070 500 - - - -
SGX RB eCW100409 - - 0.120 500 0.125 500 - - - -
SGX RB ePW091218 - - - - 0.010 100 - - - -
SGX RB ePW100409 - - 0.155 300 0.160 300 - - - -
SGX.ES.0911 XD - - 7.980 5 8.040 5 - - - -
Shang Asia 2kHK$ - - 14.500 6 - - - - - -
ShanghaiAsia 0.125 - 0.125 36 0.130 200 0.125 0.130 0.125 1,477
ShangTurbo - - 0.055 250 0.065 157 - - - -
ShangTurbo W091120 BI - - - - - - - - - -
SI Fund - - 1.620 10 1.650 6 - - - -
SIA 13.920 -0.200 13.900 28 13.920 26 14.100 14.100 13.800 2,356
SIA 200 13.900 -0.180 13.920 0.2 14.000 0.2 14.060 14.060 13.900 8.2
SIA BNP eCW100322 0.635 -0.010 0.610 100 0.640 100 0.635 0.635 0.635 5
SIA Engg 2.930 0.060 2.920 14 2.930 18 2.880 2.930 2.870 930
SIA.ES.0911 - - 13.860 2 13.960 2 - - - -
Sihuan SUSP - - - - - - - - - -
Sim Lian XD - - 0.430 50 0.470 5 - - - -
Sing Inv 1.350 - 1.350 8 1.370 6 1.350 1.350 1.350 1
SinGheeHuat - - 0.260 180 0.280 100 - - - -
SingHldg 0.290 - 0.285 108 0.290 47 0.290 0.290 0.290 122
SingPost 0.975 - 0.970 51 0.975 406 0.970 0.980 0.965 2,007
SingPost.ES.0911 XD - - 0.960 32 0.985 32 - - - -
SingTel CD 2.920 -0.030 2.910 1,698 2.920 650 2.930 2.950 2.910 32,644
SingTel 10 CD 2.930 0.010 2.880 0.1 3.000 3 2.930 2.940 2.920 68.91
SingTel 100 CD 2.930 0.010 2.900 5.5 2.950 5 2.940 2.940 2.930 1.9
SingTel BNPeCW100218 - - - - 0.020 30 - - - -
SingTel BNPeCW100413 0.025 -0.005 0.020 30 0.030 20 0.025 0.025 0.025 20
SingTel BNPeCW110411 0.190 - 0.190 50 0.200 40 0.190 0.190 0.190 40
SingTel.ES.0911 - - 2.880 10 2.980 20 - - - -
SingTelMBLeCW091202 - - - - 0.010 110 - - - -
SingTelMBLeCW100303 - - 0.020 50 0.110 30 - - - -
SingTelMBLeCW100406 0.190 - 0.085 100 0.220 5 0.195 0.195 0.190 44
SingTelMBLeCW110404 - - 0.110 50 4.240 100 - - - -
Sino-Env SUSP - - - - - - - - - -
Sinobest - - 0.070 80 0.110 173 - - - -
SinoConst 0.160 - 0.155 7 0.160 124 0.160 0.160 0.155 301
SinoGrandnes PL - - - - - - - - - -
Sinomem 0.565 - 0.565 98 0.570 200 0.565 0.575 0.560 898
Sinopipe 0.185 - 0.185 1 0.190 220 0.185 0.185 0.185 433
Sinostar 0.165 - 0.165 201 0.170 160 0.165 0.165 0.165 299
SinoTechfib 0.135 - 0.135 50 0.140 294 0.135 0.135 0.130 357
Sinotel 0.565 0.005 0.565 127 0.570 807 0.560 0.570 0.560 4,424
Sinwa 0.435 -0.010 0.435 5 0.440 20 0.445 0.445 0.430 222
SKM4.88%SB121120 10k - - - - - - - - - -
SKM8%JB121120Pr 10k - - 0.100 50 - - - - - -
SKY Petrol 0.185 0.005 0.185 40 0.190 80 0.180 0.185 0.180 2,075
SMB United 0.270 - 0.265 470 0.275 770 0.270 0.270 0.265 1,279
SMRT 1.760 -0.010 1.760 338 1.770 383 1.760 1.770 1.750 892
SMRT.ES.0911 XD - - 1.740 18 1.790 18 - - - -
Soilbuild - - 0.880 8 0.900 18 - - - -
Soilbuild W121026 - - 0.220 25 0.235 128 - - - -
SouthernPkg - - 0.115 50 0.130 30 - - - -
SP AusNet CD 1.140 - 1.130 26 1.140 43 1.140 1.150 1.130 279
SP Corp 0.065 - 0.055 281 0.070 78 0.065 0.065 0.065 50
Sp Land 5.850 0.100 5.830 10 5.860 3 5.740 5.860 5.740 84
Sp Ship 0.280 0.005 0.270 35 0.280 11 0.280 0.280 0.280 5
SPDRS 10US$ - - - - - - - - - -
SPH CD 3.770 - 3.760 780 3.770 268 3.770 3.800 3.760 4,022
SPH.ES.0911 - - 3.740 8 3.790 8 - - - -
Spindex - - 0.245 5 0.250 45 - - - -
SpRe 0.280 0.005 0.275 240 0.280 1 0.280 0.280 0.280 169
SpWindsor 0.230 - 0.210 40 0.230 157 0.210 0.230 0.210 47
SSH Corp 0.205 -0.005 0.205 253 0.210 571 0.205 0.205 0.205 193
ST Engg 3.180 0.020 3.170 11 3.180 397 3.140 3.200 3.120 2,375
ST Engg.ES.0911 - - 3.140 11 3.190 11 - - - -
St Trdg - - 4.050 3 4.100 1 - - - -
StamfordLd 0.400 -0.010 0.400 173 0.410 229 0.405 0.405 0.400 103
StamfordTyres 0.190 -0.010 0.185 50 0.200 22 0.190 0.190 0.190 20
Starhill Gbl 0.540 -0.005 0.535 180 0.540 1,141 0.545 0.545 0.530 3,407
Starhill Gbl.ES.0911 XD - - 0.425 53 0.550 53 - - - -
StarHub CD 2.010 -0.040 2.010 437 2.030 1 2.040 2.050 2.010 3,002
StarHub.ES.0911 XD - - 1.950 16 2.000 16 - - - -
StarPharm - - 0.080 32 0.090 32 - - - -
STATSChP 0.850 - 0.845 2 0.870 2 0.850 0.850 0.850 75
STI 2400SGAePW091230 - - 0.020 75 0.035 75 - - - -
STI 2450 DBePW091201 - - - - 0.050 100 - - - -
STI 2450BNPePW091126 BI - - - - - - - - - -
STI 2500 DBePW100201 0.155 0.005 0.100 100 0.165 300 0.155 0.155 0.155 10
STI 2550 DBeCW091201 - - 0.415 100 0.460 100 - - - -
STI 2550SGAePW100128 - - 0.090 100 0.115 75 - - - -
STI 2600 DBeCW100104 - - 0.435 100 0.465 100 - - - -
STI 2600BNPeCW091126 BI - - - - - - - - - -
STI 2600BNPePW091126 BI - - - - - - - - - -
STI 2600SGAeCW091230 - - 0.330 75 0.385 50 - - - -
STI 2650 DBeCW100301 PL - - - - - - - - - -
STI 2650 DBePW091201 - - 0.005 150 0.035 150 - - - -
STI 2700 DBeCW091201 - - 0.160 150 0.190 150 - - - -
STI 2700 DBePW100104 0.205 -0.010 0.195 10 0.225 20 0.220 0.220 0.200 1,475
STI 2700BNPeCW091230 0.270 -0.020 0.260 400 0.290 9 0.270 0.280 0.265 6,478
STI 2700BNPePW100128 0.250 - 0.235 400 0.260 400 0.260 0.260 0.250 20
STI 2700SGAePW091230 0.110 -0.010 0.105 10 0.120 30 0.120 0.120 0.110 1,156
STI 2750 DBePW100301 PL - - - - - - - - - -
STI 2750BNPePW091230 0.200 -0.010 0.195 10 0.205 25 0.210 0.210 0.195 265
STI 2750SGAeCW100128 0.245 - 0.235 75 0.250 250 0.235 0.250 0.235 660
STI 2800 DBeCW100201 0.305 -0.015 0.280 30 0.320 250 0.305 0.305 0.305 540
STI 2800BNPeCW100128 0.255 - 0.245 400 0.270 400 0.255 0.265 0.250 4,836
STI 2850BNPePW091230 0.305 -0.010 0.305 1 0.310 37 0.320 0.325 0.300 9,144
STI 2850SGAePW100128 0.305 -0.015 0.275 10 0.320 20 0.315 0.315 0.305 70
STI 2900BNPeCW091126 BI - - - - - - - - - -
STI 2900SGAeCW091230 - - 0.070 75 0.085 75 - - - -
STI 2950BNPeCW091230 - - 0.050 30 0.075 30 - - - -
STI 3050SGAeCW100128 - - 0.065 75 0.080 75 - - - -
STI ETF 2.830 - 2.820 1 2.830 17 2.800 2.830 2.790 125
STI ETF.ES.0911 - - 2.780 25 2.840 25 - - - -
Straco - - 0.110 8 0.130 40 - - - -
StraitsAMBLeCW100106 0.080 -0.005 0.060 100 0.085 50 0.080 0.080 0.080 70
StraitsAMBLeCW100406 0.305 - 0.265 100 0.495 100 0.305 0.305 0.305 700
StraitsAsia CD 2.160 0.010 2.160 15 2.170 226 2.140 2.170 2.130 3,907
StraitsAsia.ES.0911 - - 2.030 16 2.170 16 - - - -
Stratech^ 0.045 - 0.045 1,160 0.050 2,208 0.045 0.045 0.045 100
STXPO 100 14.360 -0.360 14.360 5.4 14.400 0.5 14.400 14.400 14.240 25.4
Summit 0.095 0.005 0.095 16 0.100 724 0.095 0.095 0.095 104
Sun East - - 0.010 1,175 0.020 590 - - - -
Sunmart 0.090 - 0.090 80 0.100 15 0.100 0.100 0.090 15
SUNMOON 0.010 0.005 0.005 92,590 0.010 346,387 0.005 0.010 0.005 4,058
Sunning Tech - - 0.130 2,433 0.135 1,210 - - - -
Sunpower 0.215 -0.005 0.215 1 0.225 31 0.220 0.220 0.215 89
Sunray - - 0.025 1,189 0.030 2 - - - -
Sunright - - 0.130 30 0.190 23 - - - -
Sunshine 0.040 - 0.035 3,509 0.040 50 0.040 0.040 0.040 200
SuntecReit 1.240 -0.030 1.240 16 1.250 526 1.250 1.260 1.230 10,427
SuntecReit.ES.0911 XD - - 1.110 25 1.260 25 - - - -
SunVic 0.160 -0.005 0.160 140 0.165 110 0.160 0.160 0.160 375
Sunway - - 0.035 582 0.045 420 - - - -
Superbowl 0.180 - 0.175 53 0.195 37 0.180 0.180 0.180 1,000
SuperCof 0.630 -0.005 0.630 64 0.640 18 0.635 0.635 0.630 771
SupPack - - 0.090 30 0.130 9 - - - -
Surface MT - - 0.105 40 0.115 3 - - - -
Swiber 0.875 0.005 0.875 62 0.880 655 0.870 0.880 0.870 2,402
SwingMedia 0.055 -0.005 0.055 31,922 0.060 6,861 0.060 0.060 0.055 2,265
SwingMedia W140106 - - 0.015 4,243 0.020 2,150 - - - -
Swissco 0.785 0.005 0.785 85 0.790 1 0.780 0.795 0.780 557
Synear 0.310 0.005 0.310 55 0.315 1,555 0.305 0.315 0.305 3,715
Synear.ES.0911 - - 0.195 101 0.320 101 - - - -


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