| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2018 | SGD | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | +0.02 (+1.68%) | 18,011,300 |
| 9 Apr 2018 | SGD | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | +0.03 (+2.59%) | 13,093,300 |
| 6 Apr 2018 | SGD | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 13,539,000 |
| 5 Apr 2018 | SGD | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | +0.02 (+1.77%) | 14,292,600 |
| 4 Apr 2018 | SGD | 1.17 | 1.18 | 1.11 | 1.13 | 1.13 | -0.05 (-4.24%) | 24,617,200 |
| 3 Apr 2018 | SGD | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 15,390,000 |
| 2 Apr 2018 | SGD | 1.23 | 1.23 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 6,808,600 |
| 29 Mar 2018 | SGD | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 23,622,500 |
| 28 Mar 2018 | SGD | 1.24 | 1.24 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 20,045,900 |
| 27 Mar 2018 | SGD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 14,605,500 |
| 26 Mar 2018 | SGD | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | +0.02 (+1.64%) | 16,258,600 |
| 23 Mar 2018 | SGD | 1.24 | 1.25 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 17,542,900 |
| 22 Mar 2018 | SGD | 1.31 | 1.32 | 1.25 | 1.27 | 1.27 | -0.03 (-2.31%) | 26,357,100 |
| 21 Mar 2018 | SGD | 1.29 | 1.32 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 21,030,900 |
| 20 Mar 2018 | SGD | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 24,439,500 |
| 19 Mar 2018 | SGD | 1.33 | 1.34 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 16,380,300 |
| 16 Mar 2018 | SGD | 1.32 | 1.34 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 22,373,100 |
| 15 Mar 2018 | SGD | 1.33 | 1.34 | 1.29 | 1.3 | 1.3 | -0.04 (-2.99%) | 25,854,100 |
| 14 Mar 2018 | SGD | 1.31 | 1.36 | 1.29 | 1.34 | 1.34 | +0.02 (+1.52%) | 26,135,900 |
| 13 Mar 2018 | SGD | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 19,272,100 |
| 12 Mar 2018 | SGD | 1.37 | 1.38 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 17,917,200 |
| 9 Mar 2018 | SGD | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 15,730,600 |
| 8 Mar 2018 | SGD | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 22,518,300 |
| 7 Mar 2018 | SGD | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 23,878,000 |
| 6 Mar 2018 | SGD | 1.36 | 1.37 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 19,066,200 |
| 5 Mar 2018 | SGD | 1.4 | 1.41 | 1.32 | 1.33 | 1.33 | -0.08 (-5.67%) | 24,578,800 |
| 2 Mar 2018 | SGD | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 17,715,800 |
| 1 Mar 2018 | SGD | 1.49 | 1.5 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 26,267,013 |
| 28 Feb 2018 | SGD | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | -0.01 (-0.66%) | 30,049,800 |
| 27 Feb 2018 | SGD | 1.49 | 1.54 | 1.47 | 1.52 | 1.52 | +0.04 (+2.70%) | 20,657,800 |
