Connecting World Trade

SG50

Asia's Fab 50

Forbes Media LLC. 2015

CWT Global
CWT Global
Investor Relations > Historical Share Price

    Email This Page   Print This Pagehistorical_price

Filter Dates:
From / / To / /

Historical price from Jul 23, 2015 to Sep 04, 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
(24/08/2015 to 04/09/2015)
1.980 2.080 1.805 1.965 6,209,900 - - -
Previous 2 weeks
(06/08/2015 to 21/08/2015)
2.050 2.150 1.920 1.980 8,563,900 - - -
Daily Historical Data
04/09/2015 1.960 1.990 1.960 1.965 161,200 10.493 1179.599 2,863.810
03/09/2015 2.020 2.040 1.940 1.955 712,600 10.440 1173.596 2,906.430
02/09/2015 2.000 2.020 1.960 2.010 482,600 10.734 1206.613 2,878.130
01/09/2015 2.050 2.060 2.000 2.020 620,900 10.787 1212.616 2,882.770
31/08/2015 2.050 2.050 2.010 2.040 426,400 10.894 1224.622 2,921.440
28/08/2015 2.030 2.060 2.020 2.030 321,400 10.841 1218.619 2,955.940
27/08/2015 2.040 2.060 2.000 2.040 573,400 10.894 1224.622 2,945.430
26/08/2015 1.870 2.080 1.870 2.020 956,500 10.787 1212.616 2,873.000
25/08/2015 1.805 1.900 1.805 1.895 894,000 10.120 1137.578 2,886.290
24/08/2015 1.980 1.990 1.830 1.860 1,060,900 9.933 1116.567 2,843.390
21/08/2015 1.920 2.020 1.920 1.980 655,500 10.574 1188.604 2,971.010
20/08/2015 2.010 2.070 1.970 1.985 641,200 10.600 1191.605 3,009.780
19/08/2015 1.995 2.010 1.980 2.000 430,300 10.680 1200.610 3,041.250
18/08/2015 2.020 2.030 1.980 1.995 995,700 10.654 1197.608 3,049.650
17/08/2015 2.020 2.050 2.010 2.040 743,800 10.894 1224.622 3,067.350
14/08/2015 2.060 2.070 2.040 2.040 388,500 10.894 1224.622 3,114.250
13/08/2015 2.070 2.080 2.010 2.050 1,550,900 10.947 1230.625 3,091.780
12/08/2015 2.060 2.080 2.030 2.070 945,400 11.054 1242.631 3,061.490
11/08/2015 2.060 2.150 2.040 2.110 1,903,800 11.268 1266.644 3,153.060
06/08/2015 2.050 2.100 2.050 2.070 308,800 11.054 1242.631 3,196.660
05/08/2015 2.090 2.120 2.070 2.090 546,100 11.161 1254.637 3,191.390
04/08/2015 2.200 2.200 2.050 2.100 1,517,700 11.214 1260.640 3,191.040
03/08/2015 2.240 2.240 2.180 2.200 208,600 11.748 1320.671 3,192.790
31/07/2015 2.220 2.250 2.150 2.240 1,068,400 11.962 1344.683 3,202.500
30/07/2015 2.290 2.290 2.220 2.240 420,800 11.962 1344.683 3,249.520
29/07/2015 2.370 2.370 2.290 2.290 877,800 12.229 1374.698 3,284.000
28/07/2015 2.230 2.350 2.220 2.350 2,770,700 12.549 1410.717 3,281.090
27/07/2015 2.220 2.240 2.210 2.230 981,700 11.909 1338.680 3,313.420
24/07/2015 2.210 2.220 2.190 2.210 1,327,400 11.802 1326.674 3,352.650
23/07/2015 2.240 2.250 2.180 2.220 949,900 11.855 1332.677 3,356.370

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.