| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2017 | SGD | 1.355 | 1.355 | 1.33 | 1.345 | 1.345 | -0.005 (-0.37%) | 14,073,200 |
| 20 Jul 2017 | SGD | 1.38 | 1.38 | 1.335 | 1.35 | 1.35 | -0.025 (-1.82%) | 14,369,400 |
| 19 Jul 2017 | SGD | 1.335 | 1.38 | 1.33 | 1.375 | 1.375 | +0.04 (+3.00%) | 27,558,500 |
| 18 Jul 2017 | SGD | 1.335 | 1.34 | 1.31 | 1.335 | 1.335 | -0.005 (-0.37%) | 11,291,300 |
| 17 Jul 2017 | SGD | 1.305 | 1.34 | 1.3 | 1.34 | 1.34 | +0.045 (+3.47%) | 20,690,400 |
| 14 Jul 2017 | SGD | 1.28 | 1.31 | 1.28 | 1.295 | 1.295 | +0.015 (+1.17%) | 23,162,500 |
| 13 Jul 2017 | SGD | 1.265 | 1.28 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 17,428,800 |
| 12 Jul 2017 | SGD | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | +0.005 (+0.40%) | 15,444,900 |
| 11 Jul 2017 | SGD | 1.295 | 1.295 | 1.245 | 1.255 | 1.255 | -0.045 (-3.46%) | 27,047,700 |
| 10 Jul 2017 | SGD | 1.255 | 1.3 | 1.25 | 1.3 | 1.3 | +0.05 (+4%) | 24,364,800 |
| 7 Jul 2017 | SGD | 1.235 | 1.26 | 1.23 | 1.25 | 1.25 | +0.015 (+1.21%) | 20,366,700 |
| 6 Jul 2017 | SGD | 1.225 | 1.24 | 1.22 | 1.235 | 1.235 | +0.01 (+0.82%) | 19,072,700 |
| 5 Jul 2017 | SGD | 1.21 | 1.225 | 1.205 | 1.225 | 1.225 | +0.01 (+0.82%) | 15,069,300 |
| 4 Jul 2017 | SGD | 1.225 | 1.23 | 1.2 | 1.215 | 1.215 | -0.005 (-0.41%) | 12,004,600 |
| 3 Jul 2017 | SGD | 1.2 | 1.22 | 1.195 | 1.22 | 1.22 | +0.03 (+2.52%) | 16,012,200 |
| 30 Jun 2017 | SGD | 1.195 | 1.21 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 11,739,700 |
| 29 Jun 2017 | SGD | 1.2 | 1.215 | 1.195 | 1.21 | 1.21 | +0.015 (+1.26%) | 16,262,800 |
| 28 Jun 2017 | SGD | 1.195 | 1.195 | 1.175 | 1.195 | 1.195 | 0.0 (0.0%) | 18,699,100 |
| 27 Jun 2017 | SGD | 1.195 | 1.205 | 1.185 | 1.195 | 1.195 | +0.01 (+0.84%) | 13,273,800 |
| 23 Jun 2017 | SGD | 1.2 | 1.215 | 1.17 | 1.185 | 1.185 | -0.01 (-0.84%) | 21,219,900 |
| 22 Jun 2017 | SGD | 1.195 | 1.215 | 1.19 | 1.195 | 1.195 | 0.0 (0.0%) | 8,293,900 |
| 21 Jun 2017 | SGD | 1.215 | 1.215 | 1.19 | 1.195 | 1.195 | -0.025 (-2.05%) | 15,677,500 |
| 20 Jun 2017 | SGD | 1.215 | 1.24 | 1.215 | 1.22 | 1.22 | +0.01 (+0.83%) | 19,433,300 |
| 19 Jun 2017 | SGD | 1.2 | 1.215 | 1.185 | 1.21 | 1.21 | +0.01 (+0.83%) | 11,984,500 |
| 16 Jun 2017 | SGD | 1.205 | 1.22 | 1.19 | 1.2 | 1.2 | +0.005 (+0.42%) | 18,069,900 |
| 15 Jun 2017 | SGD | 1.2 | 1.205 | 1.185 | 1.195 | 1.195 | -0.015 (-1.24%) | 19,944,400 |
| 14 Jun 2017 | SGD | 1.22 | 1.225 | 1.205 | 1.21 | 1.21 | -0.005 (-0.41%) | 11,824,400 |
| 13 Jun 2017 | SGD | 1.215 | 1.23 | 1.205 | 1.215 | 1.215 | 0.0 (0.0%) | 11,825,500 |
| 12 Jun 2017 | SGD | 1.235 | 1.26 | 1.21 | 1.215 | 1.215 | -0.015 (-1.22%) | 19,351,700 |
| 9 Jun 2017 | SGD | 1.215 | 1.235 | 1.215 | 1.23 | 1.23 | +0.01 (+0.82%) | 13,543,400 |
