| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2018 | SGD | 1.05 | 1.05 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 25,132,600 |
| 22 May 2018 | SGD | 1.03 | 1.06 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 18,571,200 |
| 21 May 2018 | SGD | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 27,995,000 |
| 18 May 2018 | SGD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 16,549,100 |
| 17 May 2018 | SGD | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 21,452,200 |
| 16 May 2018 | SGD | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 23,027,500 |
| 15 May 2018 | SGD | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.01 (-0.85%) | 11,355,700 |
| 14 May 2018 | SGD | 1.19 | 1.2 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 15,870,600 |
| 11 May 2018 | SGD | 1.2 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 14,579,500 |
| 10 May 2018 | SGD | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 7,576,000 |
| 9 May 2018 | SGD | 1.2 | 1.22 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 14,782,600 |
| 8 May 2018 | SGD | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 11,410,100 |
| 7 May 2018 | SGD | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 10,243,900 |
| 4 May 2018 | SGD | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | -0.03 (-2.46%) | 16,211,700 |
| 3 May 2018 | SGD | 1.23 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 14,467,800 |
| 2 May 2018 | SGD | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | +0.06 (+5.13%) | 16,992,800 |
| 30 Apr 2018 | SGD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 17,247,800 |
| 27 Apr 2018 | SGD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 10,967,300 |
| 26 Apr 2018 | SGD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 9,301,700 |
| 25 Apr 2018 | SGD | 1.19 | 1.2 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 18,727,400 |
| 24 Apr 2018 | SGD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 6,449,800 |
| 23 Apr 2018 | SGD | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 11,436,100 |
| 20 Apr 2018 | SGD | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 15,738,400 |
| 19 Apr 2018 | SGD | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 10,688,400 |
| 18 Apr 2018 | SGD | 1.22 | 1.23 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 13,967,400 |
| 17 Apr 2018 | SGD | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 11,639,600 |
| 16 Apr 2018 | SGD | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.02 (-1.65%) | 8,076,600 |
| 13 Apr 2018 | SGD | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 13,354,400 |
| 12 Apr 2018 | SGD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 9,426,000 |
| 11 Apr 2018 | SGD | 1.23 | 1.24 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 18,915,200 |
