| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | SGD | 1.58 | 1.6 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 18,344,700 |
| 11 Jan 2018 | SGD | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 6,115,000 |
| 10 Jan 2018 | SGD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 6,885,400 |
| 9 Jan 2018 | SGD | 1.52 | 1.6 | 1.52 | 1.58 | 1.58 | +0.07 (+4.64%) | 20,916,200 |
| 8 Jan 2018 | SGD | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 3,536,700 |
| 5 Jan 2018 | SGD | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 9,228,300 |
| 4 Jan 2018 | SGD | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 8,062,200 |
| 3 Jan 2018 | SGD | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 10,160,800 |
| 2 Jan 2018 | SGD | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | +0.04 (+2.72%) | 14,232,500 |
| 29 Dec 2017 | SGD | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 7,587,700 |
| 28 Dec 2017 | SGD | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 6,564,000 |
| 27 Dec 2017 | SGD | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 3,900,100 |
| 26 Dec 2017 | SGD | 1.5 | 1.5 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 5,562,900 |
| 22 Dec 2017 | SGD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 2,018,900 |
| 21 Dec 2017 | SGD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 5,603,200 |
| 20 Dec 2017 | SGD | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 10,034,900 |
| 19 Dec 2017 | SGD | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 13,169,100 |
| 18 Dec 2017 | SGD | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 11,394,400 |
| 15 Dec 2017 | SGD | 1.52 | 1.54 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 13,970,900 |
| 14 Dec 2017 | SGD | 1.51 | 1.53 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 10,856,900 |
| 13 Dec 2017 | SGD | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 17,138,200 |
| 12 Dec 2017 | SGD | 1.51 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 12,142,800 |
| 11 Dec 2017 | SGD | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 12,611,900 |
| 8 Dec 2017 | SGD | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 9,124,400 |
| 7 Dec 2017 | SGD | 1.53 | 1.54 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 16,007,900 |
| 6 Dec 2017 | SGD | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | +0.02 (+1.32%) | 12,828,900 |
| 5 Dec 2017 | SGD | 1.52 | 1.54 | 1.5 | 1.51 | 1.51 | -0.01 (-0.66%) | 12,790,000 |
| 4 Dec 2017 | SGD | 1.54 | 1.55 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 9,571,400 |
| 1 Dec 2017 | SGD | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | -0.03 (-1.91%) | 9,801,200 |
| 30 Nov 2017 | SGD | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 25,283,200 |
