| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2020 | SGD | 18.83 | 19.18 | 18.56 | 18.58 | 18.58 | -0.77 (-3.98%) | 18,406,300 |
| 13 Mar 2020 | SGD | 19 | 19.99 | 18.87 | 19.35 | 19.35 | -0.85 (-4.21%) | 30,162,600 |
| 12 Mar 2020 | SGD | 20.66 | 20.66 | 20.11 | 20.2 | 20.2 | -0.81 (-3.86%) | 14,644,400 |
| 11 Mar 2020 | SGD | 21.49 | 21.77 | 21 | 21.01 | 21.01 | -0.48 (-2.23%) | 12,111,100 |
| 10 Mar 2020 | SGD | 20.81 | 21.72 | 20.5 | 21.49 | 21.49 | +0.34 (+1.61%) | 19,486,300 |
| 9 Mar 2020 | SGD | 22.3 | 22.3 | 21.05 | 21.15 | 21.15 | -1.85 (-8.04%) | 20,087,700 |
| 6 Mar 2020 | SGD | 23.33 | 23.34 | 22.96 | 23 | 23 | -0.6 (-2.54%) | 11,686,900 |
| 5 Mar 2020 | SGD | 23.9 | 23.94 | 23.57 | 23.6 | 23.6 | -0.31 (-1.30%) | 9,867,300 |
| 4 Mar 2020 | SGD | 24.08 | 24.09 | 23.79 | 23.91 | 23.91 | -0.25 (-1.03%) | 10,258,700 |
| 3 Mar 2020 | SGD | 24.25 | 24.45 | 24.14 | 24.16 | 24.16 | +0.11 (+0.46%) | 7,025,400 |
| 2 Mar 2020 | SGD | 24 | 24.25 | 24 | 24.05 | 24.05 | -0.06 (-0.25%) | 8,352,200 |
| 28 Feb 2020 | SGD | 24.4 | 24.49 | 24.11 | 24.11 | 24.11 | -0.71 (-2.86%) | 11,038,900 |
| 27 Feb 2020 | SGD | 24.54 | 24.83 | 24.5 | 24.82 | 24.82 | +0.16 (+0.65%) | 5,864,700 |
| 26 Feb 2020 | SGD | 24.75 | 24.84 | 24.65 | 24.66 | 24.66 | -0.27 (-1.08%) | 7,032,600 |
| 25 Feb 2020 | SGD | 24.88 | 25.03 | 24.85 | 24.93 | 24.93 | +0.08 (+0.32%) | 3,363,400 |
| 24 Feb 2020 | SGD | 24.9 | 24.97 | 24.85 | 24.85 | 24.85 | -0.23 (-0.92%) | 5,892,900 |
| 21 Feb 2020 | SGD | 25.01 | 25.25 | 24.96 | 25.08 | 25.08 | -0.02 (-0.08%) | 3,809,500 |
| 20 Feb 2020 | SGD | 25.31 | 25.36 | 25.05 | 25.1 | 25.1 | -0.21 (-0.83%) | 6,167,400 |
| 19 Feb 2020 | SGD | 25.25 | 25.45 | 25.21 | 25.31 | 25.31 | +0.04 (+0.16%) | 3,645,000 |
| 18 Feb 2020 | SGD | 25.43 | 25.44 | 25.21 | 25.27 | 25.27 | -0.21 (-0.82%) | 3,334,000 |
| 17 Feb 2020 | SGD | 25.5 | 25.56 | 25.45 | 25.48 | 25.48 | -0.07 (-0.27%) | 2,405,800 |
| 14 Feb 2020 | SGD | 25.4 | 25.62 | 25.33 | 25.55 | 25.55 | +0.13 (+0.51%) | 4,293,700 |
| 13 Feb 2020 | SGD | 25.58 | 25.68 | 25.42 | 25.42 | 25.42 | 0.0 (0.0%) | 4,775,900 |
| 12 Feb 2020 | SGD | 25.09 | 25.43 | 25.01 | 25.42 | 25.42 | +0.33 (+1.32%) | 7,250,400 |
| 11 Feb 2020 | SGD | 25.17 | 25.36 | 25.06 | 25.09 | 25.09 | -0.02 (-0.08%) | 4,545,400 |
| 10 Feb 2020 | SGD | 24.98 | 25.21 | 24.87 | 25.11 | 25.11 | -0.2 (-0.79%) | 4,696,400 |
| 7 Feb 2020 | SGD | 25.57 | 25.65 | 25.21 | 25.31 | 25.31 | -0.39 (-1.52%) | 5,097,800 |
| 6 Feb 2020 | SGD | 25.63 | 25.72 | 25.52 | 25.7 | 25.7 | +0.25 (+0.98%) | 4,269,000 |
| 5 Feb 2020 | SGD | 25.15 | 25.5 | 25.11 | 25.45 | 25.45 | +0.3 (+1.19%) | 4,331,500 |
| 4 Feb 2020 | SGD | 25 | 25.24 | 24.97 | 25.15 | 25.15 | +0.25 (+1.00%) | 5,262,900 |
