| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2017 | SGD | 1.127 | 1.137 | 1.126 | 1.137 | 1.137 | +0.009 (+0.80%) | 105,000 |
| 29 Nov 2017 | SGD | 1.131 | 1.131 | 1.128 | 1.128 | 1.128 | -0.001 (-0.09%) | 208,100 |
| 28 Nov 2017 | SGD | 1.128 | 1.129 | 1.128 | 1.129 | 1.129 | +0.003 (+0.27%) | 41,800 |
| 27 Nov 2017 | SGD | 1.129 | 1.129 | 1.122 | 1.126 | 1.126 | +0.002 (+0.18%) | 108,700 |
| 24 Nov 2017 | SGD | 1.119 | 1.124 | 1.119 | 1.124 | 1.124 | +0.004 (+0.36%) | 23,000 |
| 23 Nov 2017 | SGD | 1.118 | 1.12 | 1.118 | 1.12 | 1.12 | +0.003 (+0.27%) | 9,400 |
| 22 Nov 2017 | SGD | 1.13 | 1.13 | 1.117 | 1.117 | 1.117 | -0.01 (-0.89%) | 179,000 |
| 21 Nov 2017 | SGD | 1.126 | 1.13 | 1.124 | 1.127 | 1.127 | +0.003 (+0.27%) | 110,800 |
| 20 Nov 2017 | SGD | 1.124 | 1.125 | 1.124 | 1.124 | 1.124 | +0.004 (+0.36%) | 10,900 |
| 17 Nov 2017 | SGD | 1.119 | 1.12 | 1.119 | 1.12 | 1.12 | +0.005 (+0.45%) | 60,700 |
| 16 Nov 2017 | SGD | 1.118 | 1.118 | 1.114 | 1.115 | 1.115 | +0.003 (+0.27%) | 16,300 |
| 15 Nov 2017 | SGD | 1.111 | 1.119 | 1.111 | 1.112 | 1.112 | -0.006 (-0.54%) | 185,100 |
| 14 Nov 2017 | SGD | 1.119 | 1.119 | 1.117 | 1.118 | 1.118 | +0.001 (+0.09%) | 124,000 |
| 13 Nov 2017 | SGD | 1.116 | 1.117 | 1.115 | 1.117 | 1.117 | +0.001 (+0.09%) | 122,000 |
| 10 Nov 2017 | SGD | 1.119 | 1.119 | 1.116 | 1.116 | 1.116 | -0.004 (-0.36%) | 36,100 |
| 9 Nov 2017 | SGD | 1.116 | 1.12 | 1.116 | 1.12 | 1.12 | +0.004 (+0.36%) | 177,800 |
| 8 Nov 2017 | SGD | 1.11 | 1.117 | 1.11 | 1.116 | 1.116 | +0.004 (+0.36%) | 362,000 |
| 7 Nov 2017 | SGD | 1.11 | 1.114 | 1.109 | 1.112 | 1.112 | +0.003 (+0.27%) | 349,000 |
| 6 Nov 2017 | SGD | 1.111 | 1.111 | 1.105 | 1.109 | 1.109 | -0.001 (-0.09%) | 426,700 |
| 3 Nov 2017 | SGD | 1.105 | 1.11 | 1.101 | 1.11 | 1.11 | +0.008 (+0.73%) | 283,400 |
| 2 Nov 2017 | SGD | 1.104 | 1.104 | 1.101 | 1.102 | 1.102 | -0.003 (-0.27%) | 172,500 |
| 1 Nov 2017 | SGD | 1.107 | 1.108 | 1.103 | 1.105 | 1.105 | +0.001 (+0.09%) | 387,500 |
| 31 Oct 2017 | SGD | 1.104 | 1.104 | 1.102 | 1.104 | 1.104 | +0.004 (+0.36%) | 28,400 |
| 30 Oct 2017 | SGD | 1.105 | 1.105 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 108,200 |
| 27 Oct 2017 | SGD | 1.106 | 1.106 | 1.099 | 1.1 | 1.1 | -0.005 (-0.45%) | 217,000 |
| 26 Oct 2017 | SGD | 1.1 | 1.105 | 1.099 | 1.105 | 1.105 | +0.002 (+0.18%) | 605,500 |
| 25 Oct 2017 | SGD | 1.104 | 1.104 | 1.101 | 1.103 | 1.103 | 0.0 (0.0%) | 74,500 |
| 24 Oct 2017 | SGD | 1.104 | 1.107 | 1.103 | 1.103 | 1.103 | -0.005 (-0.45%) | 203,300 |
| 23 Oct 2017 | SGD | 1.099 | 1.108 | 1.099 | 1.108 | 1.108 | +0.013 (+1.19%) | 156,100 |
| 20 Oct 2017 | SGD | 1.091 | 1.095 | 1.091 | 1.095 | 1.095 | +0.004 (+0.37%) | 114,800 |
