| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | SGD | 8.26 | 8.3 | 8.21 | 8.29 | 8.29 | +0.04 (+0.48%) | 4,368,000 |
| 19 Jan 2018 | SGD | 8.15 | 8.25 | 8.14 | 8.25 | 8.25 | +0.13 (+1.60%) | 4,808,200 |
| 18 Jan 2018 | SGD | 8.24 | 8.29 | 8.12 | 8.12 | 8.12 | -0.08 (-0.98%) | 5,975,800 |
| 17 Jan 2018 | SGD | 8.26 | 8.29 | 8.19 | 8.2 | 8.2 | -0.06 (-0.73%) | 5,290,400 |
| 16 Jan 2018 | SGD | 8.14 | 8.3 | 8.13 | 8.26 | 8.26 | +0.14 (+1.72%) | 7,034,200 |
| 15 Jan 2018 | SGD | 8.05 | 8.16 | 8.05 | 8.12 | 8.12 | +0.13 (+1.63%) | 5,318,700 |
| 12 Jan 2018 | SGD | 7.94 | 8 | 7.93 | 7.99 | 7.99 | +0.08 (+1.01%) | 4,216,400 |
| 11 Jan 2018 | SGD | 7.94 | 7.95 | 7.9 | 7.91 | 7.91 | -0.01 (-0.13%) | 2,738,900 |
| 10 Jan 2018 | SGD | 7.85 | 7.95 | 7.85 | 7.92 | 7.92 | +0.07 (+0.89%) | 5,012,800 |
| 9 Jan 2018 | SGD | 7.8 | 7.85 | 7.74 | 7.85 | 7.85 | +0.05 (+0.64%) | 5,733,300 |
| 8 Jan 2018 | SGD | 7.77 | 7.81 | 7.69 | 7.8 | 7.8 | +0.03 (+0.39%) | 4,004,500 |
| 5 Jan 2018 | SGD | 7.79 | 7.79 | 7.73 | 7.77 | 7.77 | -0.03 (-0.38%) | 3,761,200 |
| 4 Jan 2018 | SGD | 7.73 | 7.8 | 7.69 | 7.8 | 7.8 | +0.13 (+1.69%) | 9,011,100 |
| 3 Jan 2018 | SGD | 7.55 | 7.72 | 7.49 | 7.67 | 7.67 | +0.14 (+1.86%) | 6,849,900 |
| 2 Jan 2018 | SGD | 7.34 | 7.55 | 7.3 | 7.53 | 7.53 | +0.18 (+2.45%) | 3,946,200 |
| 29 Dec 2017 | SGD | 7.33 | 7.38 | 7.3 | 7.35 | 7.35 | +0.02 (+0.27%) | 3,762,000 |
| 28 Dec 2017 | SGD | 7.33 | 7.35 | 7.32 | 7.33 | 7.33 | +0.01 (+0.14%) | 1,753,700 |
| 27 Dec 2017 | SGD | 7.29 | 7.35 | 7.25 | 7.32 | 7.32 | +0.03 (+0.41%) | 3,399,900 |
| 26 Dec 2017 | SGD | 7.15 | 7.32 | 7.09 | 7.29 | 7.29 | -0.18 (-2.41%) | 9,184,400 |
| 22 Dec 2017 | SGD | 7.46 | 7.52 | 7.45 | 7.47 | 7.47 | +0.02 (+0.27%) | 2,069,000 |
| 21 Dec 2017 | SGD | 7.5 | 7.5 | 7.45 | 7.45 | 7.45 | -0.02 (-0.27%) | 2,170,100 |
| 20 Dec 2017 | SGD | 7.51 | 7.52 | 7.43 | 7.47 | 7.47 | -0.03 (-0.40%) | 2,184,000 |
| 19 Dec 2017 | SGD | 7.52 | 7.58 | 7.5 | 7.5 | 7.5 | -0.02 (-0.27%) | 2,218,500 |
| 18 Dec 2017 | SGD | 7.57 | 7.6 | 7.51 | 7.52 | 7.52 | -0.01 (-0.13%) | 2,705,900 |
| 15 Dec 2017 | SGD | 7.59 | 7.6 | 7.53 | 7.53 | 7.53 | -0.08 (-1.05%) | 3,624,200 |
| 14 Dec 2017 | SGD | 7.75 | 7.78 | 7.61 | 7.61 | 7.61 | -0.13 (-1.68%) | 3,466,300 |
| 13 Dec 2017 | SGD | 7.74 | 7.75 | 7.68 | 7.74 | 7.74 | 0.0 (0.0%) | 4,024,900 |
| 12 Dec 2017 | SGD | 7.61 | 7.74 | 7.57 | 7.74 | 7.74 | +0.18 (+2.38%) | 6,531,500 |
| 11 Dec 2017 | SGD | 7.67 | 7.67 | 7.54 | 7.56 | 7.56 | -0.09 (-1.18%) | 2,930,300 |
| 8 Dec 2017 | SGD | 7.54 | 7.68 | 7.53 | 7.65 | 7.65 | +0.16 (+2.14%) | 4,156,800 |
