Connecting World Trade

CWT Global
CWT Global
Investor Relations > Historical Share Price

    Email This Page   Print This Pagehistorical_price

Filter Dates:
From / / To / /

Historical price from Jun 13, 2017 to Jul 25, 2017
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
(12/07/2017 to 25/07/2017)
2.210 2.210 2.050 2.090 15,909,900 - - -
Previous 2 weeks
(28/06/2017 to 11/07/2017)
2.210 2.250 2.190 2.210 12,906,500 - - -
Daily Historical Data
25/07/2017 2.080 2.090 2.060 2.090 819,100 17.056 1254.637 3,327.830
24/07/2017 2.080 2.100 2.060 2.090 2,299,800 17.056 1254.637 3,310.800
21/07/2017 2.090 2.120 2.050 2.080 5,047,000 16.974 1248.634 3,314.120
20/07/2017 2.170 2.170 2.110 2.130 1,914,800 17.382 1278.650 3,293.130
19/07/2017 2.180 2.180 2.160 2.170 279,200 17.709 1302.662 3,325.070
18/07/2017 2.180 2.190 2.170 2.170 1,057,200 17.709 1302.662 3,306.080
17/07/2017 2.190 2.190 2.170 2.170 1,425,800 17.709 1302.662 3,298.240
14/07/2017 2.190 2.200 2.180 2.200 1,598,200 17.953 1320.671 3,287.430
13/07/2017 2.200 2.200 2.180 2.190 875,000 17.872 1314.668 3,235.670
12/07/2017 2.210 2.210 2.200 2.200 593,800 17.953 1320.671 3,208.910
11/07/2017 2.220 2.220 2.200 2.210 791,400 18.035 1326.674 3,218.800
10/07/2017 2.210 2.220 2.190 2.220 876,500 18.117 1332.677 3,246.350
07/07/2017 2.200 2.210 2.200 2.210 108,500 18.035 1326.674 3,229.010
06/07/2017 2.220 2.230 2.200 2.220 805,800 18.117 1332.677 3,226.340
05/07/2017 2.220 2.230 2.210 2.220 927,700 18.117 1332.677 3,248.710
04/07/2017 2.220 2.230 2.210 2.220 1,142,400 18.117 1332.677 3,211.170
03/07/2017 2.230 2.230 2.210 2.210 846,000 18.035 1326.674 3,223.460
30/06/2017 2.240 2.250 2.210 2.230 3,712,600 18.198 1338.680 3,226.480
29/06/2017 2.200 2.210 2.190 2.200 1,784,500 17.953 1320.671 3,258.650
28/06/2017 2.210 2.230 2.200 2.210 1,911,100 18.035 1326.674 3,215.700
27/06/2017 2.170 2.220 2.170 2.220 2,312,000 18.117 1332.677 3,219.530
23/06/2017 2.150 2.190 2.110 2.170 2,367,700 17.709 1302.662 3,209.470
22/06/2017 2.270 2.270 2.140 2.150 6,547,100 17.545 1290.656 3,215.550
21/06/2017 2.260 2.270 2.260 2.270 853,700 18.525 1362.692 3,201.770
20/06/2017 2.270 2.270 2.260 2.270 91,900 18.525 1362.692 3,230.420
19/06/2017 2.260 2.270 2.260 2.270 1,024,700 18.525 1362.692 3,247.180
16/06/2017 2.260 2.270 2.250 2.260 2,313,400 18.443 1356.689 3,231.440
15/06/2017 2.260 2.270 2.260 2.270 140,000 18.525 1362.692 3,232.090
14/06/2017 2.270 2.270 2.260 2.260 126,600 18.443 1356.689 3,253.430
13/06/2017 2.270 2.270 2.260 2.270 53,100 18.525 1362.692 3,257.520

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.