HOME  |  CONTACT US  |  SITEMAP
 
About FSL TrustThe Trustee-ManagerLease PortfolioInvestor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Jan 29, 2019 to Apr 25, 2019
Download historical price in CSV/Excel format
Date Open (S$) High (S$) Low (S$) Close (S$) Volume
Summary
Recent 2 weeks
(11/04/2019 to 25/04/2019)
0.044 0.045 0.044 0.044 7,947,100
Previous 2 weeks
(28/03/2019 to 10/04/2019)
0.048 0.048 0.043 0.044 6,274,300
Previous 4 weeks
(28/02/2019 to 27/03/2019)
0.045 0.050 0.044 0.048 3,989,500
Daily Historical Data
25/04/2019 0.044 0.044 0.044 0.044 1,166,000
24/04/2019 0.044 0.045 0.044 0.045 104,600
23/04/2019 0.045 0.045 0.044 0.044 940,500
22/04/2019 0.045 0.045 0.044 0.045 2,540,000
18/04/2019 - - - - 0
17/04/2019 0.045 0.045 0.045 0.045 470,000
16/04/2019 0.045 0.045 0.045 0.045 433,400
15/04/2019 0.045 0.045 0.045 0.045 510,000
12/04/2019 0.045 0.045 0.045 0.045 596,000
11/04/2019 0.044 0.045 0.044 0.044 1,186,600
10/04/2019 0.044 0.044 0.044 0.044 564,000
09/04/2019 0.044 0.045 0.044 0.044 1,700,100
08/04/2019 0.044 0.045 0.043 0.044 2,573,700
05/04/2019 0.046 0.046 0.045 0.045 195,800
04/04/2019 0.046 0.046 0.046 0.046 604,700
03/04/2019 0.047 0.047 0.046 0.046 386,300
02/04/2019 0.046 0.048 0.046 0.048 41,500
01/04/2019 0.047 0.048 0.047 0.048 208,200
29/03/2019 - - - - 0
28/03/2019 - - - - 0
27/03/2019 0.046 0.048 0.046 0.048 29,400
26/03/2019 - - - - 0
25/03/2019 0.046 0.048 0.046 0.047 299,300
22/03/2019 0.046 0.049 0.046 0.048 688,800
21/03/2019 - - - - 0
20/03/2019 - - - - 0
19/03/2019 - - - - 0
18/03/2019 - - - - 0
15/03/2019 0.046 0.050 0.046 0.050 416,000
14/03/2019 0.049 0.049 0.049 0.049 100,000
13/03/2019 0.047 0.047 0.047 0.047 28,300
12/03/2019 0.046 0.046 0.046 0.046 17,900
11/03/2019 0.049 0.049 0.049 0.049 300,700
08/03/2019 0.046 0.048 0.046 0.048 379,300
07/03/2019 0.046 0.047 0.046 0.047 737,900
06/03/2019 0.046 0.047 0.046 0.047 326,500
05/03/2019 - - - - 0
04/03/2019 0.046 0.046 0.046 0.046 92,800
01/03/2019 0.046 0.046 0.046 0.046 512,600
28/02/2019 0.045 0.045 0.044 0.044 60,000
27/02/2019 0.045 0.045 0.045 0.045 465,300
26/02/2019 0.044 0.044 0.044 0.044 350,000
25/02/2019 0.046 0.046 0.044 0.044 294,400
22/02/2019 0.044 0.046 0.044 0.046 73,500
21/02/2019 0.046 0.046 0.046 0.046 74,600
20/02/2019 - - - - 0
19/02/2019 0.044 0.046 0.044 0.046 11,400
18/02/2019 - - - - 0
15/02/2019 0.046 0.046 0.045 0.046 142,500
14/02/2019 0.044 0.046 0.044 0.046 235,400
13/02/2019 - - - - 0
12/02/2019 0.044 0.047 0.044 0.047 65,700
11/02/2019 0.045 0.046 0.045 0.046 156,900
08/02/2019 0.045 0.045 0.045 0.045 700,000
07/02/2019 0.045 0.046 0.045 0.046 510,000
04/02/2019 0.045 0.045 0.045 0.045 36,000
01/02/2019 0.044 0.044 0.044 0.044 20,000
31/01/2019 0.044 0.044 0.044 0.044 3,000
30/01/2019 0.046 0.046 0.046 0.046 100,000
29/01/2019 0.044 0.044 0.044 0.044 80,900