Connecting World Trade

SG50

Asia's Fab 50

Sea Game

CWT Global
CWT Global
Investor Relations > Historical Share Price

    Email This Page   Print This Pagehistorical_price

Filter Dates:
From / / To / /

Historical price from Apr 10, 2015 to May 22, 2015
Download historical price in CSV/Excel format

Currency: SGD
Date Open High Low Close Volume PE Ratio (x) Market Cap (M) STI
Summary
Recent 2 weeks
(11/05/2015 to 22/05/2015)
1.895 1.935 1.815 1.850 11,999,300 - - -
Previous 2 weeks
(24/04/2015 to 08/05/2015)
1.885 1.990 1.815 1.895 17,870,700 - - -
Daily Historical Data
22/05/2015 1.840 1.865 1.840 1.850 486,100 9.879 1110.564 3,450.180
21/05/2015 1.845 1.865 1.840 1.840 835,100 9.826 1104.561 3,439.860
20/05/2015 1.840 1.865 1.840 1.860 879,400 9.933 1116.567 3,439.680
19/05/2015 1.885 1.890 1.835 1.840 1,262,600 9.826 1104.561 3,454.040
18/05/2015 1.870 1.900 1.860 1.880 1,401,100 10.040 1128.573 3,459.570
15/05/2015 1.865 1.880 1.815 1.880 2,880,800 10.040 1128.573 3,463.100
14/05/2015 1.900 1.925 1.900 1.920 1,750,600 10.253 1152.586 3,455.780
13/05/2015 1.915 1.920 1.880 1.885 443,800 10.066 1131.575 3,453.170
12/05/2015 1.920 1.930 1.885 1.905 1,077,100 10.173 1143.581 3,442.330
11/05/2015 1.895 1.935 1.890 1.915 982,700 10.226 1149.584 3,470.800
08/05/2015 1.860 1.900 1.845 1.895 886,000 10.120 1137.578 3,452.010
07/05/2015 1.890 1.895 1.835 1.855 949,300 9.906 1113.566 3,432.780
06/05/2015 1.820 1.905 1.815 1.890 1,295,500 10.093 1134.576 3,459.790
05/05/2015 1.840 1.840 1.815 1.830 387,500 9.773 1098.558 3,471.190
04/05/2015 1.920 1.920 1.830 1.840 2,078,900 9.826 1104.561 3,482.700
30/04/2015 1.935 1.940 1.865 1.920 1,718,700 10.253 1152.586 3,487.390
29/04/2015 1.970 1.990 1.970 1.975 3,032,900 10.547 1185.602 3,487.150
28/04/2015 1.940 1.980 1.940 1.970 3,398,300 10.520 1182.601 3,495.090
27/04/2015 1.880 1.930 1.870 1.930 2,233,200 10.307 1158.589 3,515.850
24/04/2015 1.885 1.890 1.865 1.890 1,890,400 10.093 1134.576 3,513.000
23/04/2015 1.845 1.890 1.845 1.880 2,068,700 10.040 1128.573 3,502.750
22/04/2015 1.870 1.895 1.835 1.875 2,403,000 10.013 1125.572 3,496.240
21/04/2015 1.825 1.860 1.825 1.860 3,612,700 9.933 1116.567 3,508.610
20/04/2015 1.750 1.830 1.750 1.825 8,699,300 9.746 1095.557 3,503.250
17/04/2015 1.695 1.750 1.690 1.750 4,690,500 9.345 1050.534 3,525.190
16/04/2015 1.640 1.695 1.630 1.695 2,372,800 9.052 1017.517 3,531.610
15/04/2015 1.605 1.640 1.605 1.630 2,066,800 8.704 978.497 3,539.950
14/04/2015 1.610 1.615 1.600 1.605 343,500 8.571 963.490 3,521.080
13/04/2015 1.570 1.630 1.570 1.615 2,030,500 8.624 969.493 3,484.390
10/04/2015 1.565 1.585 1.560 1.570 1,971,100 8.384 942.479 3,472.380

Note:
PE ratio is computed based on daily closing share price and Latest Full Year EPS, adjusted for the latest number of Issued & Paid-up Shares.