| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2017 | SGD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 1,225,400 |
| 22 Nov 2017 | SGD | 1.3 | 1.32 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 2,585,400 |
| 21 Nov 2017 | SGD | 1.24 | 1.31 | 1.22 | 1.3 | 1.3 | +0.07 (+5.69%) | 8,024,200 |
| 20 Nov 2017 | SGD | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 2,597,500 |
| 17 Nov 2017 | SGD | 1.23 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 3,595,500 |
| 16 Nov 2017 | SGD | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 3,387,500 |
| 15 Nov 2017 | SGD | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 3,086,400 |
| 14 Nov 2017 | SGD | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 2,978,900 |
| 13 Nov 2017 | SGD | 1.29 | 1.3 | 1.2 | 1.23 | 1.23 | -0.05 (-3.91%) | 6,511,900 |
| 10 Nov 2017 | SGD | 1.26 | 1.305 | 1.255 | 1.28 | 1.28 | +0.02 (+1.59%) | 5,083,200 |
| 9 Nov 2017 | SGD | 1.345 | 1.38 | 1.26 | 1.26 | 1.26 | -0.155 (-10.95%) | 19,282,200 |
| 8 Nov 2017 | SGD | 1.385 | 1.43 | 1.38 | 1.415 | 1.415 | +0.025 (+1.80%) | 3,149,300 |
| 7 Nov 2017 | SGD | 1.47 | 1.475 | 1.375 | 1.39 | 1.39 | -0.08 (-5.44%) | 9,142,000 |
| 6 Nov 2017 | SGD | 1.48 | 1.485 | 1.465 | 1.47 | 1.47 | -0.005 (-0.34%) | 2,364,900 |
| 3 Nov 2017 | SGD | 1.475 | 1.48 | 1.465 | 1.475 | 1.475 | +0.005 (+0.34%) | 1,955,900 |
| 2 Nov 2017 | SGD | 1.475 | 1.485 | 1.465 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,292,200 |
| 1 Nov 2017 | SGD | 1.485 | 1.5 | 1.475 | 1.48 | 1.48 | -0.005 (-0.34%) | 4,599,600 |
| 31 Oct 2017 | SGD | 1.45 | 1.485 | 1.45 | 1.485 | 1.485 | +0.035 (+2.41%) | 4,952,700 |
| 30 Oct 2017 | SGD | 1.44 | 1.46 | 1.435 | 1.45 | 1.45 | +0.015 (+1.05%) | 3,637,000 |
| 27 Oct 2017 | SGD | 1.44 | 1.45 | 1.43 | 1.435 | 1.435 | 0.0 (0.0%) | 1,460,400 |
| 26 Oct 2017 | SGD | 1.43 | 1.445 | 1.42 | 1.435 | 1.435 | 0.0 (0.0%) | 2,793,700 |
| 25 Oct 2017 | SGD | 1.415 | 1.45 | 1.405 | 1.435 | 1.435 | +0.025 (+1.77%) | 4,449,000 |
| 24 Oct 2017 | SGD | 1.415 | 1.42 | 1.4 | 1.41 | 1.41 | -0.005 (-0.35%) | 1,615,000 |
| 23 Oct 2017 | SGD | 1.42 | 1.42 | 1.395 | 1.415 | 1.415 | 0.0 (0.0%) | 2,051,000 |
| 20 Oct 2017 | SGD | 1.405 | 1.43 | 1.405 | 1.415 | 1.415 | +0.025 (+1.80%) | 4,707,300 |
| 19 Oct 2017 | SGD | 1.375 | 1.43 | 1.365 | 1.39 | 1.39 | +0.025 (+1.83%) | 12,251,400 |
| 17 Oct 2017 | SGD | 1.36 | 1.375 | 1.355 | 1.365 | 1.365 | +0.005 (+0.37%) | 1,406,500 |
| 16 Oct 2017 | SGD | 1.37 | 1.385 | 1.355 | 1.36 | 1.36 | 0.0 (0.0%) | 3,109,300 |
| 13 Oct 2017 | SGD | 1.355 | 1.38 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 3,332,300 |
| 12 Oct 2017 | SGD | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.005 (-0.37%) | 767,800 |
