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 Aug 11, 2017 to Sep 22, 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
(11/09/2017 to 22/09/2017)
2.310 2.340 2.310 2.330 47,102,700 - - -
Previous 2 weeks
(25/08/2017 to 08/09/2017)
2.270 2.320 2.260 2.310 24,605,200 - - -
Daily Historical Data
22/09/2017 2.330 2.340 2.330 2.330 37,265,100 19.014 1398.711 3,220.250
21/09/2017 2.320 2.330 2.320 2.320 364,500 18.933 1392.708 3,213.820
20/09/2017 2.330 2.330 2.320 2.330 585,900 19.014 1398.711 3,218.070
19/09/2017 2.320 2.330 2.320 2.330 202,100 19.014 1398.711 3,225.950
18/09/2017 2.320 2.330 2.320 2.330 128,500 19.014 1398.711 3,241.850
15/09/2017 2.330 2.330 2.320 2.330 934,600 19.014 1398.711 3,209.560
14/09/2017 2.320 2.330 2.320 2.320 729,300 18.933 1392.708 3,220.950
13/09/2017 2.320 2.330 2.310 2.320 1,022,400 18.933 1392.708 3,230.360
12/09/2017 2.320 2.320 2.310 2.320 1,435,600 18.933 1392.708 3,235.690
11/09/2017 2.310 2.320 2.310 2.310 4,434,700 18.851 1386.705 3,228.510
08/09/2017 2.310 2.320 2.310 2.310 13,050,600 18.851 1386.705 3,228.560
07/09/2017 - - - - 0 -0.000 -0.000 3,228.060
06/09/2017 2.270 2.280 2.260 2.280 1,225,200 18.606 1368.695 3,232.470
05/09/2017 2.280 2.280 2.260 2.270 2,212,000 18.525 1362.692 3,251.260
04/09/2017 2.270 2.290 2.270 2.270 2,590,200 18.525 1362.692 3,230.970
31/08/2017 2.270 2.280 2.270 2.270 1,869,100 18.525 1362.692 3,277.260
30/08/2017 2.270 2.280 2.270 2.280 579,600 18.606 1368.695 3,265.260
29/08/2017 2.270 2.280 2.270 2.280 1,177,200 18.606 1368.695 3,249.340
28/08/2017 2.260 2.280 2.260 2.270 1,219,800 18.525 1362.692 3,267.620
25/08/2017 2.270 2.270 2.260 2.260 681,500 18.443 1356.689 3,259.570
24/08/2017 2.270 2.270 2.260 2.270 594,300 18.525 1362.692 3,272.160
23/08/2017 2.260 2.270 2.250 2.270 1,250,300 18.525 1362.692 3,260.050
22/08/2017 2.250 2.250 2.240 2.250 1,566,600 18.361 1350.686 3,263.790
21/08/2017 2.240 2.260 2.220 2.240 8,230,400 18.280 1344.683 3,246.990
18/08/2017 2.120 2.130 2.120 2.130 1,708,700 17.382 1278.650 3,251.990
17/08/2017 2.110 2.130 2.110 2.130 528,000 17.382 1278.650 3,268.880
16/08/2017 2.130 2.130 2.100 2.100 261,900 17.137 1260.640 3,278.950
15/08/2017 2.140 2.150 2.120 2.130 1,002,400 17.382 1278.650 3,294.930
14/08/2017 2.080 2.140 2.080 2.120 1,063,600 17.300 1272.647 3,308.690
11/08/2017 2.090 2.100 2.080 2.080 914,500 16.974 1248.634 3,279.720

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.