| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2018 | SGD | 1.68 | 1.69 | 1.57 | 1.59 | 1.59 | -0.08 (-4.79%) | 7,661,200 |
| 17 Apr 2018 | SGD | 1.7 | 1.71 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,844,200 |
| 16 Apr 2018 | SGD | 1.72 | 1.73 | 1.68 | 1.7 | 1.7 | -0.02 (-1.16%) | 993,800 |
| 13 Apr 2018 | SGD | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 2,013,300 |
| 12 Apr 2018 | SGD | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -0.03 (-1.72%) | 3,443,500 |
| 11 Apr 2018 | SGD | 1.77 | 1.77 | 1.73 | 1.74 | 1.74 | -0.03 (-1.69%) | 1,982,700 |
| 10 Apr 2018 | SGD | 1.76 | 1.79 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 2,756,200 |
| 9 Apr 2018 | SGD | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 1,664,100 |
| 6 Apr 2018 | SGD | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,486,000 |
| 5 Apr 2018 | SGD | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | +0.04 (+2.34%) | 2,771,100 |
| 4 Apr 2018 | SGD | 1.82 | 1.82 | 1.7 | 1.71 | 1.71 | -0.12 (-6.56%) | 3,734,200 |
| 3 Apr 2018 | SGD | 1.79 | 1.83 | 1.75 | 1.83 | 1.83 | +0.03 (+1.67%) | 3,763,300 |
| 2 Apr 2018 | SGD | 1.84 | 1.85 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 1,816,300 |
| 29 Mar 2018 | SGD | 1.8 | 1.84 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 3,028,700 |
| 28 Mar 2018 | SGD | 1.81 | 1.82 | 1.76 | 1.79 | 1.79 | -0.04 (-2.19%) | 2,463,100 |
| 27 Mar 2018 | SGD | 1.82 | 1.84 | 1.78 | 1.83 | 1.83 | +0.04 (+2.23%) | 4,850,600 |
| 26 Mar 2018 | SGD | 1.68 | 1.79 | 1.66 | 1.79 | 1.79 | +0.09 (+5.29%) | 4,635,600 |
| 23 Mar 2018 | SGD | 1.74 | 1.76 | 1.66 | 1.7 | 1.7 | -0.07 (-3.95%) | 6,979,200 |
| 22 Mar 2018 | SGD | 1.84 | 1.84 | 1.76 | 1.77 | 1.77 | -0.08 (-4.32%) | 4,527,000 |
| 21 Mar 2018 | SGD | 1.86 | 1.88 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 3,661,100 |
| 20 Mar 2018 | SGD | 1.86 | 1.86 | 1.77 | 1.85 | 1.85 | 0.0 (0.0%) | 5,473,000 |
| 19 Mar 2018 | SGD | 1.84 | 1.9 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 6,427,600 |
| 16 Mar 2018 | SGD | 1.84 | 1.86 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 3,708,700 |
| 15 Mar 2018 | SGD | 1.72 | 1.85 | 1.72 | 1.84 | 1.84 | +0.11 (+6.36%) | 14,132,400 |
| 14 Mar 2018 | SGD | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | +0.02 (+1.17%) | 4,658,400 |
| 13 Mar 2018 | SGD | 1.7 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 3,496,400 |
| 12 Mar 2018 | SGD | 1.7 | 1.74 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,914,000 |
| 9 Mar 2018 | SGD | 1.73 | 1.74 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 4,248,400 |
| 8 Mar 2018 | SGD | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | +0.1 (+6.10%) | 15,188,500 |
| 7 Mar 2018 | SGD | 1.65 | 1.68 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 6,360,000 |
