| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | SGD | 0.725 | 0.73 | 0.685 | 0.7 | 0.7 | -0.05 (-6.67%) | 271,000 |
| 16 Dec 2019 | SGD | 0.74 | 0.76 | 0.725 | 0.75 | 0.75 | +0.015 (+2.04%) | 515,000 |
| 13 Dec 2019 | SGD | 0.78 | 0.79 | 0.725 | 0.735 | 0.735 | -0.145 (-16.48%) | 962,700 |
| 12 Dec 2019 | SGD | 0.925 | 0.925 | 0.87 | 0.88 | 0.88 | -0.1 (-10.20%) | 224,300 |
| 11 Dec 2019 | SGD | 1.05 | 1.06 | 0.975 | 0.98 | 0.98 | -0.06 (-5.77%) | 77,200 |
| 10 Dec 2019 | SGD | 1.065 | 1.065 | 1.01 | 1.04 | 1.04 | +0.025 (+2.46%) | 96,500 |
| 9 Dec 2019 | SGD | 1.01 | 1.04 | 0.99 | 1.015 | 1.015 | -0.015 (-1.46%) | 99,500 |
| 6 Dec 2019 | SGD | 1.075 | 1.075 | 1.01 | 1.03 | 1.03 | -0.07 (-6.36%) | 346,700 |
| 5 Dec 2019 | SGD | 1.095 | 1.13 | 1.095 | 1.1 | 1.1 | -0.065 (-5.58%) | 53,000 |
| 4 Dec 2019 | SGD | 1.19 | 1.195 | 1.13 | 1.165 | 1.165 | +0.09 (+8.37%) | 214,800 |
| 3 Dec 2019 | SGD | 1.085 | 1.165 | 1.065 | 1.075 | 1.075 | +0.02 (+1.90%) | 334,000 |
| 2 Dec 2019 | SGD | 1.055 | 1.06 | 1.03 | 1.055 | 1.055 | -0.03 (-2.76%) | 190,500 |
| 29 Nov 2019 | SGD | 1 | 1.09 | 1 | 1.085 | 1.085 | +0.135 (+14.21%) | 564,400 |
| 28 Nov 2019 | SGD | 0.95 | 0.965 | 0.915 | 0.95 | 0.95 | +0.02 (+2.15%) | 305,900 |
| 27 Nov 2019 | SGD | 0.93 | 0.94 | 0.925 | 0.93 | 0.93 | +0.005 (+0.54%) | 344,000 |
| 26 Nov 2019 | SGD | 0.865 | 0.93 | 0.86 | 0.925 | 0.925 | +0.01 (+1.09%) | 314,500 |
| 25 Nov 2019 | SGD | 0.985 | 0.985 | 0.885 | 0.915 | 0.915 | -0.11 (-10.73%) | 290,800 |
| 22 Nov 2019 | SGD | 1.015 | 1.055 | 1.015 | 1.025 | 1.025 | -0.04 (-3.76%) | 189,000 |
| 21 Nov 2019 | SGD | 1.035 | 1.1 | 1.03 | 1.065 | 1.065 | +0.085 (+8.67%) | 973,500 |
| 20 Nov 2019 | SGD | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | +0.055 (+5.95%) | 435,500 |
| 19 Nov 2019 | SGD | 1.06 | 1.065 | 0.91 | 0.925 | 0.925 | -0.115 (-11.06%) | 652,600 |
| 18 Nov 2019 | SGD | 1.095 | 1.11 | 1.02 | 1.04 | 1.04 | -0.1 (-8.77%) | 705,600 |
| 15 Nov 2019 | SGD | 1.075 | 1.145 | 1.07 | 1.14 | 1.14 | 0.0 (0.0%) | 773,200 |
| 14 Nov 2019 | SGD | 1.095 | 1.155 | 1.055 | 1.14 | 1.14 | +0.065 (+6.05%) | 226,000 |
| 13 Nov 2019 | SGD | 1.035 | 1.09 | 1.025 | 1.075 | 1.075 | +0.12 (+12.57%) | 460,600 |
| 12 Nov 2019 | SGD | 0.955 | 1.005 | 0.94 | 0.955 | 0.955 | -0.015 (-1.55%) | 104,500 |
| 11 Nov 2019 | SGD | 0.88 | 1 | 0.88 | 0.97 | 0.97 | +0.15 (+18.29%) | 626,200 |
| 8 Nov 2019 | SGD | 0.79 | 0.835 | 0.79 | 0.82 | 0.82 | +0.03 (+3.80%) | 120,000 |
| 7 Nov 2019 | SGD | 0.83 | 0.845 | 0.775 | 0.79 | 0.79 | -0.025 (-3.07%) | 66,000 |
| 6 Nov 2019 | SGD | 0.845 | 0.85 | 0.8 | 0.815 | 0.815 | -0.015 (-1.81%) | 41,500 |
