| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2018 | SGD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 1,567,100 |
| 26 Sep 2018 | SGD | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 4,515,900 |
| 25 Sep 2018 | SGD | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 2,778,500 |
| 24 Sep 2018 | SGD | 1.39 | 1.42 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 3,166,600 |
| 21 Sep 2018 | SGD | 1.39 | 1.4 | 1.37 | 1.39 | 1.39 | 0.0 (0.0%) | 2,419,200 |
| 20 Sep 2018 | SGD | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | +0.04 (+2.96%) | 2,793,700 |
| 19 Sep 2018 | SGD | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 2,527,200 |
| 18 Sep 2018 | SGD | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,727,900 |
| 17 Sep 2018 | SGD | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 975,500 |
| 14 Sep 2018 | SGD | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,171,900 |
| 13 Sep 2018 | SGD | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 1,524,200 |
| 12 Sep 2018 | SGD | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 3,265,000 |
| 11 Sep 2018 | SGD | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 2,236,600 |
| 10 Sep 2018 | SGD | 1.31 | 1.34 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 3,090,500 |
| 7 Sep 2018 | SGD | 1.3 | 1.32 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 1,497,900 |
| 6 Sep 2018 | SGD | 1.3 | 1.33 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,076,500 |
| 5 Sep 2018 | SGD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.03 (-2.26%) | 1,726,000 |
| 4 Sep 2018 | SGD | 1.27 | 1.34 | 1.27 | 1.33 | 1.33 | +0.06 (+4.72%) | 4,941,400 |
| 3 Sep 2018 | SGD | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,034,900 |
| 31 Aug 2018 | SGD | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 523,800 |
| 30 Aug 2018 | SGD | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,111,100 |
| 29 Aug 2018 | SGD | 1.27 | 1.3 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,961,700 |
| 28 Aug 2018 | SGD | 1.24 | 1.28 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 2,307,900 |
| 27 Aug 2018 | SGD | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 899,600 |
| 24 Aug 2018 | SGD | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 781,100 |
| 23 Aug 2018 | SGD | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 685,600 |
| 21 Aug 2018 | SGD | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 1,250,900 |
| 20 Aug 2018 | SGD | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,024,200 |
| 17 Aug 2018 | SGD | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 2,237,900 |
| 16 Aug 2018 | SGD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 2,698,400 |
