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 May 15, 2017 to Jun 23, 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
(12/06/2017 to 23/06/2017)
2.270 2.270 2.110 2.170 14,629,700 - - -
Previous 2 weeks
(29/05/2017 to 09/06/2017)
2.260 2.280 2.250 2.260 9,876,300 - - -
Daily Historical Data
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
12/06/2017 2.270 2.270 2.260 2.270 1,111,500 18.525 1362.692 3,248.340
09/06/2017 2.270 2.270 2.260 2.260 211,000 18.443 1356.689 3,254.190
08/06/2017 2.280 2.280 2.260 2.270 484,500 18.525 1362.692 3,237.050
07/06/2017 2.270 2.280 2.260 2.270 518,000 18.525 1362.692 3,230.490
06/06/2017 2.270 2.280 2.260 2.270 185,200 18.525 1362.692 3,235.750
05/06/2017 2.270 2.280 2.260 2.270 2,116,100 18.525 1362.692 3,238.310
02/06/2017 2.260 2.280 2.260 2.260 865,300 18.443 1356.689 3,240.010
01/06/2017 2.260 2.270 2.260 2.270 3,720,500 18.525 1362.692 3,235.960
31/05/2017 2.260 2.260 2.250 2.260 390,600 18.443 1356.689 3,210.820
30/05/2017 2.260 2.260 2.250 2.260 391,700 18.443 1356.689 3,204.790
29/05/2017 2.260 2.270 2.250 2.260 993,400 18.443 1356.689 3,214.550
26/05/2017 2.270 2.270 2.260 2.270 45,700 18.525 1362.692 3,219.420
25/05/2017 2.260 2.270 2.260 2.260 307,500 18.443 1356.689 3,234.370
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

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.