| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2018 | SGD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 1,872,100 |
| 30 Jan 2018 | SGD | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 3,148,600 |
| 29 Jan 2018 | SGD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,755,100 |
| 26 Jan 2018 | SGD | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,022,400 |
| 25 Jan 2018 | SGD | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,489,300 |
| 24 Jan 2018 | SGD | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 981,700 |
| 23 Jan 2018 | SGD | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | +0.04 (+3.03%) | 2,802,100 |
| 22 Jan 2018 | SGD | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,004,100 |
| 19 Jan 2018 | SGD | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 710,700 |
| 18 Jan 2018 | SGD | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,621,200 |
| 17 Jan 2018 | SGD | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 969,100 |
| 16 Jan 2018 | SGD | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 870,700 |
| 15 Jan 2018 | SGD | 1.34 | 1.38 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 3,686,300 |
| 12 Jan 2018 | SGD | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | +0.04 (+3.05%) | 1,775,800 |
| 11 Jan 2018 | SGD | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 862,700 |
| 10 Jan 2018 | SGD | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 1,312,200 |
| 9 Jan 2018 | SGD | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.01 (-0.75%) | 1,834,100 |
| 8 Jan 2018 | SGD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,038,400 |
| 5 Jan 2018 | SGD | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 714,900 |
| 4 Jan 2018 | SGD | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 696,200 |
| 3 Jan 2018 | SGD | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.01 (-0.74%) | 822,500 |
| 2 Jan 2018 | SGD | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | +0.04 (+3.03%) | 2,372,100 |
| 29 Dec 2017 | SGD | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 624,000 |
| 28 Dec 2017 | SGD | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 1,258,300 |
| 27 Dec 2017 | SGD | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 1,072,700 |
| 26 Dec 2017 | SGD | 1.3 | 1.32 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 400,500 |
| 22 Dec 2017 | SGD | 1.32 | 1.32 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 395,600 |
| 21 Dec 2017 | SGD | 1.3 | 1.32 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 1,575,400 |
| 20 Dec 2017 | SGD | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,073,600 |
| 19 Dec 2017 | SGD | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.04 (-2.96%) | 1,581,500 |
