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 Apr 10, 2017 to May 24, 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
(11/05/2017 to 24/05/2017)
2.260 2.280 2.190 2.270 17,430,100 - - -
Previous 2 weeks
(25/04/2017 to 09/05/2017)
2.270 2.300 2.250 2.250 14,717,200 - - -
Daily Historical Data
24/05/2017 2.270 2.270 2.260 2.270 55,300 18.525 1362.692 3,231.240
23/05/2017 2.280 2.280 2.260 2.270 503,600 18.525 1362.692 3,222.690
22/05/2017 2.250 2.280 2.240 2.280 2,149,400 18.606 1368.695 3,213.570
19/05/2017 2.250 2.250 2.240 2.250 120,100 18.361 1350.686 3,216.920
18/05/2017 2.240 2.250 2.240 2.250 246,000 18.361 1350.686 3,221.660
17/05/2017 2.230 2.250 2.230 2.250 268,000 18.361 1350.686 3,224.100
16/05/2017 2.240 2.240 2.230 2.230 631,800 18.198 1338.680 3,227.710
15/05/2017 2.240 2.240 2.230 2.230 1,633,600 18.198 1338.680 3,264.210
12/05/2017 2.240 2.250 2.190 2.230 5,047,900 18.198 1338.680 3,255.290
11/05/2017 2.260 2.270 2.240 2.250 6,774,400 18.361 1350.686 3,271.110
09/05/2017 2.250 2.260 2.250 2.250 1,800,100 18.361 1350.686 3,249.970
08/05/2017 2.270 2.270 2.250 2.250 1,348,500 18.361 1350.686 3,236.980
05/05/2017 2.260 2.270 2.260 2.260 1,082,300 18.443 1356.689 3,229.730
04/05/2017 2.270 2.270 2.260 2.260 1,512,100 18.443 1356.689 3,228.620
03/05/2017 2.280 2.300 2.280 2.290 1,888,700 18.688 1374.698 3,237.810
02/05/2017 2.290 2.290 2.280 2.280 1,496,400 18.606 1368.695 3,211.110
28/04/2017 2.280 2.290 2.280 2.290 85,800 18.688 1374.698 3,175.440
27/04/2017 2.280 2.290 2.280 2.280 2,283,500 18.606 1368.695 3,171.360
26/04/2017 2.280 2.280 2.270 2.270 795,000 18.525 1362.692 3,173.760
25/04/2017 2.270 2.280 2.270 2.270 2,424,800 18.525 1362.692 3,163.930
24/04/2017 2.280 2.280 2.270 2.270 7,824,900 18.525 1362.692 3,144.030
21/04/2017 2.280 2.290 2.270 2.270 1,524,300 18.525 1362.692 3,139.830
20/04/2017 2.280 2.290 2.270 2.270 5,035,900 18.525 1362.692 3,137.880
19/04/2017 2.270 2.280 2.270 2.280 2,378,200 18.606 1368.695 3,126.280
18/04/2017 2.280 2.280 2.260 2.270 7,454,400 18.525 1362.692 3,137.540
17/04/2017 2.270 2.280 2.270 2.270 1,528,900 18.525 1362.692 3,138.300
13/04/2017 2.290 2.290 2.270 2.270 2,573,200 18.525 1362.692 3,169.240
12/04/2017 2.280 2.290 2.270 2.290 7,497,900 18.688 1374.698 3,186.010
11/04/2017 2.270 2.280 2.260 2.270 9,749,500 18.525 1362.692 3,174.750
10/04/2017 2.260 2.280 2.250 2.260 12,855,000 18.443 1356.689 3,181.450

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.