| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | SGD | 6.67 | 6.71 | 6.66 | 6.67 | 6.67 | +0.01 (+0.15%) | 3,972,000 |
| 3 Feb 2020 | SGD | 6.67 | 6.68 | 6.65 | 6.66 | 6.66 | -0.02 (-0.30%) | 3,911,300 |
| 31 Jan 2020 | SGD | 6.69 | 6.71 | 6.67 | 6.68 | 6.68 | -0.01 (-0.15%) | 3,733,000 |
| 30 Jan 2020 | SGD | 6.71 | 6.73 | 6.67 | 6.69 | 6.69 | -0.05 (-0.74%) | 3,587,200 |
| 29 Jan 2020 | SGD | 6.7 | 6.74 | 6.7 | 6.74 | 6.74 | +0.02 (+0.30%) | 2,250,400 |
| 28 Jan 2020 | SGD | 6.7 | 6.73 | 6.67 | 6.72 | 6.72 | -0.03 (-0.44%) | 6,232,500 |
| 24 Jan 2020 | SGD | 6.74 | 6.78 | 6.74 | 6.75 | 6.75 | +0.01 (+0.15%) | 2,008,600 |
| 23 Jan 2020 | SGD | 6.78 | 6.79 | 6.74 | 6.74 | 6.74 | -0.05 (-0.74%) | 3,106,900 |
| 22 Jan 2020 | SGD | 6.8 | 6.83 | 6.78 | 6.79 | 6.79 | -0.01 (-0.15%) | 2,190,900 |
| 21 Jan 2020 | SGD | 6.81 | 6.82 | 6.78 | 6.8 | 6.8 | -0.03 (-0.44%) | 2,052,800 |
| 20 Jan 2020 | SGD | 6.84 | 6.84 | 6.81 | 6.83 | 6.83 | -0.01 (-0.15%) | 1,360,200 |
| 17 Jan 2020 | SGD | 6.84 | 6.84 | 6.8 | 6.84 | 6.84 | +0.03 (+0.44%) | 1,524,900 |
| 16 Jan 2020 | SGD | 6.83 | 6.85 | 6.8 | 6.81 | 6.81 | -0.04 (-0.58%) | 2,169,600 |
| 15 Jan 2020 | SGD | 6.86 | 6.87 | 6.83 | 6.85 | 6.85 | -0.01 (-0.15%) | 923,200 |
| 14 Jan 2020 | SGD | 6.86 | 6.87 | 6.83 | 6.86 | 6.86 | +0.01 (+0.15%) | 1,966,500 |
| 13 Jan 2020 | SGD | 6.86 | 6.87 | 6.81 | 6.85 | 6.85 | -0.01 (-0.15%) | 1,418,300 |
| 10 Jan 2020 | SGD | 6.87 | 6.87 | 6.82 | 6.86 | 6.86 | +0.02 (+0.29%) | 1,736,700 |
| 9 Jan 2020 | SGD | 6.85 | 6.87 | 6.81 | 6.84 | 6.84 | 0.0 (0.0%) | 2,335,500 |
| 8 Jan 2020 | SGD | 6.78 | 6.84 | 6.74 | 6.84 | 6.84 | 0.0 (0.0%) | 3,701,400 |
| 7 Jan 2020 | SGD | 6.8 | 6.84 | 6.78 | 6.84 | 6.84 | +0.05 (+0.74%) | 2,545,500 |
| 6 Jan 2020 | SGD | 6.76 | 6.79 | 6.75 | 6.79 | 6.79 | 0.0 (0.0%) | 2,012,800 |
| 3 Jan 2020 | SGD | 6.8 | 6.84 | 6.78 | 6.79 | 6.79 | 0.0 (0.0%) | 2,667,500 |
| 2 Jan 2020 | SGD | 6.77 | 6.8 | 6.73 | 6.79 | 6.79 | +0.02 (+0.30%) | 2,097,400 |
| 31 Dec 2019 | SGD | 6.71 | 6.77 | 6.71 | 6.77 | 6.77 | +0.04 (+0.59%) | 2,014,400 |
| 30 Dec 2019 | SGD | 6.75 | 6.75 | 6.72 | 6.73 | 6.73 | 0.0 (0.0%) | 1,004,100 |
| 27 Dec 2019 | SGD | 6.75 | 6.75 | 6.72 | 6.73 | 6.73 | -0.02 (-0.30%) | 644,300 |
| 26 Dec 2019 | SGD | 6.73 | 6.75 | 6.71 | 6.75 | 6.75 | 0.0 (0.0%) | 568,800 |
| 24 Dec 2019 | SGD | 6.71 | 6.75 | 6.7 | 6.75 | 6.75 | +0.02 (+0.30%) | 550,400 |
| 23 Dec 2019 | SGD | 6.76 | 6.76 | 6.7 | 6.73 | 6.73 | -0.01 (-0.15%) | 1,143,500 |
| 20 Dec 2019 | SGD | 6.75 | 6.76 | 6.71 | 6.74 | 6.74 | -0.01 (-0.15%) | 2,593,600 |
