| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2018 | SGD | 6.19 | 6.2 | 6.13 | 6.15 | 6.15 | 0.0 (0.0%) | 2,045,600 |
| 21 Nov 2018 | SGD | 6.15 | 6.17 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 2,203,800 |
| 20 Nov 2018 | SGD | 6.2 | 6.29 | 6.17 | 6.18 | 6.18 | -0.11 (-1.75%) | 1,520,800 |
| 19 Nov 2018 | SGD | 6.29 | 6.38 | 6.25 | 6.29 | 6.29 | +0.03 (+0.48%) | 2,169,100 |
| 16 Nov 2018 | SGD | 6.23 | 6.27 | 6.19 | 6.26 | 6.26 | +0.06 (+0.97%) | 1,593,300 |
| 15 Nov 2018 | SGD | 6.19 | 6.22 | 6.15 | 6.2 | 6.2 | +0.01 (+0.16%) | 1,761,100 |
| 14 Nov 2018 | SGD | 6.23 | 6.23 | 6.14 | 6.19 | 6.19 | -0.09 (-1.43%) | 2,478,400 |
| 13 Nov 2018 | SGD | 6.18 | 6.28 | 6.17 | 6.28 | 6.28 | +0.02 (+0.32%) | 2,913,300 |
| 12 Nov 2018 | SGD | 6.18 | 6.34 | 6.18 | 6.26 | 6.26 | +0.06 (+0.97%) | 2,354,800 |
| 9 Nov 2018 | SGD | 6.26 | 6.26 | 6.18 | 6.2 | 6.2 | -0.1 (-1.59%) | 2,977,000 |
| 8 Nov 2018 | SGD | 6.28 | 6.34 | 6.25 | 6.3 | 6.3 | +0.09 (+1.45%) | 2,872,300 |
| 7 Nov 2018 | SGD | 6.17 | 6.25 | 6.15 | 6.21 | 6.21 | +0.1 (+1.64%) | 3,335,300 |
| 5 Nov 2018 | SGD | 6.26 | 6.31 | 6.11 | 6.11 | 6.11 | -0.22 (-3.48%) | 3,879,000 |
| 2 Nov 2018 | SGD | 6.3 | 6.35 | 6.17 | 6.33 | 6.33 | +0.08 (+1.28%) | 5,024,200 |
| 1 Nov 2018 | SGD | 6.24 | 6.29 | 6.22 | 6.25 | 6.25 | +0.05 (+0.81%) | 3,934,800 |
| 31 Oct 2018 | SGD | 6.09 | 6.2 | 6.08 | 6.2 | 6.2 | +0.13 (+2.14%) | 4,841,800 |
| 30 Oct 2018 | SGD | 6.1 | 6.1 | 6.05 | 6.07 | 6.07 | -0.06 (-0.98%) | 2,728,100 |
| 29 Oct 2018 | SGD | 6.13 | 6.19 | 6.11 | 6.13 | 6.13 | +0.03 (+0.49%) | 2,634,800 |
| 26 Oct 2018 | SGD | 6.22 | 6.22 | 6.08 | 6.1 | 6.1 | -0.11 (-1.77%) | 4,206,200 |
| 25 Oct 2018 | SGD | 6.14 | 6.24 | 6.08 | 6.21 | 6.21 | +0.01 (+0.16%) | 5,445,900 |
| 24 Oct 2018 | SGD | 6.37 | 6.38 | 6.2 | 6.2 | 6.2 | -0.18 (-2.82%) | 9,864,600 |
| 23 Oct 2018 | SGD | 6.47 | 6.48 | 6.35 | 6.38 | 6.38 | -0.13 (-2.00%) | 4,723,300 |
| 22 Oct 2018 | SGD | 6.61 | 6.62 | 6.5 | 6.51 | 6.51 | -0.13 (-1.96%) | 5,699,230 |
| 19 Oct 2018 | SGD | 6.67 | 6.72 | 6.62 | 6.64 | 6.64 | -0.12 (-1.78%) | 5,761,300 |
| 18 Oct 2018 | SGD | 6.72 | 6.76 | 6.66 | 6.76 | 6.76 | +0.02 (+0.30%) | 2,919,500 |
| 17 Oct 2018 | SGD | 6.78 | 6.8 | 6.73 | 6.74 | 6.74 | +0.08 (+1.20%) | 2,343,500 |
| 16 Oct 2018 | SGD | 6.72 | 6.78 | 6.64 | 6.66 | 6.66 | -0.06 (-0.89%) | 3,266,000 |
| 15 Oct 2018 | SGD | 6.78 | 6.78 | 6.66 | 6.72 | 6.72 | -0.08 (-1.18%) | 2,740,500 |
| 12 Oct 2018 | SGD | 6.73 | 6.87 | 6.71 | 6.8 | 6.8 | +0.1 (+1.49%) | 5,206,000 |
| 11 Oct 2018 | SGD | 6.8 | 6.8 | 6.67 | 6.7 | 6.7 | -0.28 (-4.01%) | 6,227,700 |
