| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2020 | SGD | 19.2 | 19.2 | 18.87 | 19.07 | 19.07 | +0.07 (+0.37%) | 4,905,800 |
| 27 Apr 2020 | SGD | 18.6 | 19.14 | 18.6 | 19 | 19 | +0.33 (+1.77%) | 4,192,200 |
| 24 Apr 2020 | SGD | 18.73 | 18.85 | 18.52 | 18.67 | 18.67 | -0.07 (-0.37%) | 3,637,100 |
| 23 Apr 2020 | SGD | 18.8 | 18.94 | 18.74 | 18.74 | 18.74 | 0.0 (0.0%) | 3,985,100 |
| 22 Apr 2020 | SGD | 18.73 | 18.77 | 18.45 | 18.74 | 18.74 | -0.1 (-0.53%) | 8,009,300 |
| 21 Apr 2020 | SGD | 19 | 19.08 | 18.82 | 18.84 | 18.84 | -0.26 (-1.36%) | 6,440,300 |
| 20 Apr 2020 | SGD | 19.28 | 19.35 | 19.01 | 19.1 | 19.1 | -0.18 (-0.93%) | 8,387,600 |
| 17 Apr 2020 | SGD | 19.8 | 19.94 | 19.2 | 19.28 | 19.28 | -0.1 (-0.52%) | 9,464,600 |
| 16 Apr 2020 | SGD | 19.28 | 19.67 | 19.11 | 19.38 | 19.38 | -0.12 (-0.62%) | 6,298,300 |
| 15 Apr 2020 | SGD | 20.02 | 20.06 | 19.32 | 19.5 | 19.5 | -0.36 (-1.81%) | 8,019,700 |
| 14 Apr 2020 | SGD | 19.28 | 20 | 19.22 | 19.86 | 19.86 | +0.58 (+3.01%) | 8,180,900 |
| 13 Apr 2020 | SGD | 19.1 | 19.4 | 18.93 | 19.28 | 19.28 | +0.14 (+0.73%) | 4,006,500 |
| 9 Apr 2020 | SGD | 19.05 | 19.38 | 19.05 | 19.14 | 19.14 | +0.31 (+1.65%) | 4,939,100 |
| 8 Apr 2020 | SGD | 18.84 | 18.96 | 18.65 | 18.83 | 18.83 | -0.28 (-1.47%) | 4,853,600 |
| 7 Apr 2020 | SGD | 18.67 | 19.11 | 18.61 | 19.11 | 19.11 | +0.71 (+3.86%) | 9,607,600 |
| 6 Apr 2020 | SGD | 18.18 | 18.46 | 17.95 | 18.4 | 18.4 | +0.48 (+2.68%) | 6,169,800 |
| 3 Apr 2020 | SGD | 18.43 | 18.48 | 17.9 | 17.92 | 17.92 | -0.49 (-2.66%) | 7,867,200 |
| 2 Apr 2020 | SGD | 17.93 | 18.45 | 17.82 | 18.41 | 18.41 | +0.26 (+1.43%) | 7,756,900 |
| 1 Apr 2020 | SGD | 18.44 | 18.5 | 18.07 | 18.15 | 18.15 | -0.42 (-2.26%) | 7,061,400 |
| 31 Mar 2020 | SGD | 18.44 | 18.77 | 18.38 | 18.57 | 18.57 | +0.27 (+1.48%) | 11,059,255 |
| 30 Mar 2020 | SGD | 18.66 | 18.82 | 18.3 | 18.3 | 18.3 | -0.84 (-4.39%) | 8,851,200 |
| 27 Mar 2020 | SGD | 19.4 | 19.62 | 18.93 | 19.14 | 19.14 | +0.08 (+0.42%) | 12,082,100 |
| 26 Mar 2020 | SGD | 19.42 | 19.45 | 18.72 | 19.06 | 19.06 | -0.36 (-1.85%) | 9,903,700 |
| 25 Mar 2020 | SGD | 18.53 | 19.44 | 18.53 | 19.42 | 19.42 | +1.21 (+6.64%) | 15,142,800 |
| 24 Mar 2020 | SGD | 17.17 | 18.32 | 17.17 | 18.21 | 18.21 | +1.33 (+7.88%) | 14,731,100 |
| 23 Mar 2020 | SGD | 17.12 | 17.17 | 16.65 | 16.88 | 16.88 | -1.28 (-7.05%) | 11,780,800 |
| 20 Mar 2020 | SGD | 17.4 | 18.25 | 17.36 | 18.16 | 18.16 | +0.76 (+4.37%) | 13,069,400 |
| 19 Mar 2020 | SGD | 18 | 18.11 | 17.36 | 17.4 | 17.4 | -0.5 (-2.79%) | 13,586,600 |
| 18 Mar 2020 | SGD | 18 | 18.54 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 15,558,900 |
| 17 Mar 2020 | SGD | 18.18 | 18.45 | 18 | 18 | 18 | -0.58 (-3.12%) | 23,185,800 |
