| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2017 | SGD | 1.425 | 1.435 | 1.365 | 1.38 | 1.38 | -0.04 (-2.82%) | 5,119,000 |
| 3 Jul 2017 | SGD | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 1,229,800 |
| 30 Jun 2017 | SGD | 1.425 | 1.43 | 1.42 | 1.42 | 1.42 | -0.005 (-0.35%) | 983,000 |
| 29 Jun 2017 | SGD | 1.445 | 1.455 | 1.425 | 1.425 | 1.425 | -0.005 (-0.35%) | 1,146,800 |
| 28 Jun 2017 | SGD | 1.435 | 1.45 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 2,675,800 |
| 27 Jun 2017 | SGD | 1.465 | 1.47 | 1.435 | 1.44 | 1.44 | -0.02 (-1.37%) | 1,742,300 |
| 23 Jun 2017 | SGD | 1.48 | 1.48 | 1.445 | 1.46 | 1.46 | -0.015 (-1.02%) | 1,588,500 |
| 22 Jun 2017 | SGD | 1.465 | 1.485 | 1.46 | 1.475 | 1.475 | +0.015 (+1.03%) | 1,371,500 |
| 21 Jun 2017 | SGD | 1.505 | 1.51 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 2,618,500 |
| 20 Jun 2017 | SGD | 1.47 | 1.525 | 1.47 | 1.5 | 1.5 | +0.025 (+1.69%) | 5,005,100 |
| 19 Jun 2017 | SGD | 1.445 | 1.48 | 1.44 | 1.475 | 1.475 | +0.035 (+2.43%) | 1,825,100 |
| 16 Jun 2017 | SGD | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | -0.025 (-1.71%) | 3,060,100 |
| 15 Jun 2017 | SGD | 1.49 | 1.495 | 1.46 | 1.465 | 1.465 | -0.03 (-2.01%) | 2,114,400 |
| 14 Jun 2017 | SGD | 1.525 | 1.545 | 1.48 | 1.495 | 1.495 | -0.025 (-1.64%) | 3,757,200 |
| 13 Jun 2017 | SGD | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | +0.005 (+0.33%) | 889,000 |
| 12 Jun 2017 | SGD | 1.55 | 1.555 | 1.505 | 1.515 | 1.515 | -0.03 (-1.94%) | 2,055,700 |
| 9 Jun 2017 | SGD | 1.555 | 1.58 | 1.535 | 1.545 | 1.545 | -0.01 (-0.64%) | 3,359,700 |
| 8 Jun 2017 | SGD | 1.55 | 1.605 | 1.545 | 1.555 | 1.555 | +0.015 (+0.97%) | 6,917,200 |
| 7 Jun 2017 | SGD | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | +0.08 (+5.48%) | 7,925,100 |
| 6 Jun 2017 | SGD | 1.445 | 1.465 | 1.435 | 1.46 | 1.46 | +0.015 (+1.04%) | 1,370,900 |
| 5 Jun 2017 | SGD | 1.445 | 1.455 | 1.44 | 1.445 | 1.445 | +0.01 (+0.70%) | 1,102,700 |
| 2 Jun 2017 | SGD | 1.445 | 1.46 | 1.435 | 1.435 | 1.435 | +0.005 (+0.35%) | 1,845,800 |
| 1 Jun 2017 | SGD | 1.47 | 1.475 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 1,889,600 |
| 31 May 2017 | SGD | 1.435 | 1.48 | 1.425 | 1.48 | 1.48 | +0.05 (+3.50%) | 1,754,300 |
| 30 May 2017 | SGD | 1.45 | 1.45 | 1.425 | 1.43 | 1.43 | -0.015 (-1.04%) | 1,144,600 |
| 29 May 2017 | SGD | 1.485 | 1.485 | 1.435 | 1.445 | 1.445 | -0.04 (-2.69%) | 2,158,300 |
| 26 May 2017 | SGD | 1.49 | 1.495 | 1.48 | 1.485 | 1.485 | +0.005 (+0.34%) | 1,794,700 |
| 25 May 2017 | SGD | 1.405 | 1.495 | 1.4 | 1.48 | 1.48 | +0.08 (+5.71%) | 5,651,700 |
| 24 May 2017 | SGD | 1.42 | 1.42 | 1.385 | 1.4 | 1.4 | -0.01 (-0.71%) | 2,067,700 |
| 23 May 2017 | SGD | 1.43 | 1.435 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,578,800 |
