| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2018 | SGD | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.012 (-1.10%) | 126,800 |
| 21 Feb 2018 | SGD | 1.092 | 1.094 | 1.09 | 1.092 | 1.092 | +0.002 (+0.18%) | 236,100 |
| 20 Feb 2018 | SGD | 1.112 | 1.112 | 1.088 | 1.09 | 1.09 | -0.01 (-0.91%) | 596,600 |
| 19 Feb 2018 | SGD | 1.091 | 1.1 | 1.091 | 1.1 | 1.1 | +0.015 (+1.38%) | 708,900 |
| 15 Feb 2018 | SGD | 1.079 | 1.086 | 1.079 | 1.085 | 1.085 | +0.006 (+0.56%) | 780,900 |
| 14 Feb 2018 | SGD | 1.081 | 1.082 | 1.078 | 1.079 | 1.079 | -0.002 (-0.19%) | 529,700 |
| 13 Feb 2018 | SGD | 1.088 | 1.088 | 1.08 | 1.081 | 1.081 | -0.003 (-0.28%) | 454,200 |
| 12 Feb 2018 | SGD | 1.077 | 1.086 | 1.077 | 1.084 | 1.084 | +0.006 (+0.56%) | 393,200 |
| 9 Feb 2018 | SGD | 1.088 | 1.088 | 1.07 | 1.078 | 1.078 | -0.014 (-1.28%) | 452,000 |
| 8 Feb 2018 | SGD | 1.1 | 1.105 | 1.092 | 1.092 | 1.092 | -0.008 (-0.73%) | 126,700 |
| 7 Feb 2018 | SGD | 1.09 | 1.11 | 1.09 | 1.1 | 1.1 | +0.008 (+0.73%) | 255,000 |
| 6 Feb 2018 | SGD | 1.1 | 1.1 | 1.078 | 1.092 | 1.092 | -0.017 (-1.53%) | 583,800 |
| 5 Feb 2018 | SGD | 1.121 | 1.121 | 1.107 | 1.109 | 1.109 | -0.019 (-1.68%) | 681,900 |
| 2 Feb 2018 | SGD | 1.142 | 1.144 | 1.128 | 1.128 | 1.128 | -0.015 (-1.31%) | 578,200 |
| 1 Feb 2018 | SGD | 1.155 | 1.155 | 1.143 | 1.143 | 1.143 | -0.005 (-0.44%) | 541,200 |
| 31 Jan 2018 | SGD | 1.152 | 1.152 | 1.148 | 1.148 | 1.148 | -0.007 (-0.61%) | 151,000 |
| 30 Jan 2018 | SGD | 1.16 | 1.16 | 1.152 | 1.155 | 1.155 | -0.001 (-0.09%) | 176,100 |
| 29 Jan 2018 | SGD | 1.16 | 1.16 | 1.156 | 1.156 | 1.156 | -0.001 (-0.09%) | 151,700 |
| 26 Jan 2018 | SGD | 1.16 | 1.16 | 1.157 | 1.157 | 1.157 | +0.003 (+0.26%) | 314,200 |
| 25 Jan 2018 | SGD | 1.16 | 1.16 | 1.152 | 1.154 | 1.154 | -0.002 (-0.17%) | 238,500 |
| 24 Jan 2018 | SGD | 1.159 | 1.159 | 1.153 | 1.156 | 1.156 | -0.002 (-0.17%) | 446,700 |
| 23 Jan 2018 | SGD | 1.161 | 1.161 | 1.158 | 1.158 | 1.158 | -0.004 (-0.34%) | 165,200 |
| 22 Jan 2018 | SGD | 1.166 | 1.166 | 1.156 | 1.162 | 1.162 | +0.002 (+0.17%) | 830,600 |
| 19 Jan 2018 | SGD | 1.155 | 1.16 | 1.153 | 1.16 | 1.16 | +0.004 (+0.35%) | 262,800 |
| 18 Jan 2018 | SGD | 1.162 | 1.162 | 1.153 | 1.156 | 1.156 | +0.002 (+0.17%) | 144,500 |
| 17 Jan 2018 | SGD | 1.152 | 1.154 | 1.15 | 1.154 | 1.154 | +0.003 (+0.26%) | 445,000 |
| 16 Jan 2018 | SGD | 1.154 | 1.154 | 1.15 | 1.151 | 1.151 | -0.001 (-0.09%) | 253,100 |
| 15 Jan 2018 | SGD | 1.166 | 1.166 | 1.152 | 1.152 | 1.152 | -0.014 (-1.20%) | 63,000 |
| 12 Jan 2018 | SGD | 1.167 | 1.169 | 1.163 | 1.166 | 1.166 | +0.005 (+0.43%) | 452,700 |
| 11 Jan 2018 | SGD | 1.164 | 1.167 | 1.161 | 1.161 | 1.161 | -0.004 (-0.34%) | 175,400 |
