| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | SGD | 25.11 | 25.2 | 24.9 | 24.9 | 24.9 | -0.47 (-1.85%) | 7,152,943 |
| 31 Jan 2020 | SGD | 25.62 | 25.65 | 25.2 | 25.37 | 25.37 | -0.32 (-1.25%) | 8,167,400 |
| 30 Jan 2020 | SGD | 25.88 | 25.89 | 25.5 | 25.69 | 25.69 | -0.14 (-0.54%) | 3,764,900 |
| 29 Jan 2020 | SGD | 25.8 | 25.97 | 25.76 | 25.83 | 25.83 | -0.02 (-0.08%) | 2,222,100 |
| 28 Jan 2020 | SGD | 25.72 | 25.87 | 25.46 | 25.85 | 25.85 | -0.35 (-1.34%) | 6,997,400 |
| 24 Jan 2020 | SGD | 26.37 | 26.38 | 26.16 | 26.2 | 26.2 | -0.05 (-0.19%) | 1,474,500 |
| 23 Jan 2020 | SGD | 26.38 | 26.43 | 26.15 | 26.25 | 26.25 | -0.15 (-0.57%) | 3,203,300 |
| 22 Jan 2020 | SGD | 26.2 | 26.47 | 26.2 | 26.4 | 26.4 | +0.1 (+0.38%) | 3,178,600 |
| 21 Jan 2020 | SGD | 26.28 | 26.34 | 26.13 | 26.3 | 26.3 | -0.08 (-0.30%) | 2,571,200 |
| 20 Jan 2020 | SGD | 26.35 | 26.4 | 26.26 | 26.38 | 26.38 | +0.03 (+0.11%) | 2,599,400 |
| 17 Jan 2020 | SGD | 26.45 | 26.45 | 26.32 | 26.35 | 26.35 | +0.02 (+0.08%) | 2,347,500 |
| 16 Jan 2020 | SGD | 26.05 | 26.34 | 26.05 | 26.33 | 26.33 | +0.25 (+0.96%) | 4,733,900 |
| 15 Jan 2020 | SGD | 26.33 | 26.39 | 26.08 | 26.08 | 26.08 | -0.17 (-0.65%) | 3,190,700 |
| 14 Jan 2020 | SGD | 26.26 | 26.38 | 26.23 | 26.25 | 26.25 | +0.15 (+0.57%) | 3,857,600 |
| 13 Jan 2020 | SGD | 26.16 | 26.24 | 26.1 | 26.1 | 26.1 | +0.1 (+0.38%) | 2,596,200 |
| 10 Jan 2020 | SGD | 26 | 26.12 | 25.92 | 26 | 26 | +0.14 (+0.54%) | 7,869,500 |
| 9 Jan 2020 | SGD | 25.8 | 25.94 | 25.77 | 25.86 | 25.86 | +0.13 (+0.51%) | 10,474,704 |
| 8 Jan 2020 | SGD | 25.8 | 25.84 | 25.57 | 25.73 | 25.73 | -0.32 (-1.23%) | 14,782,300 |
| 7 Jan 2020 | SGD | 26.13 | 26.19 | 25.96 | 26.05 | 26.05 | +0.19 (+0.73%) | 8,593,000 |
| 6 Jan 2020 | SGD | 25.8 | 25.93 | 25.8 | 25.86 | 25.86 | -0.14 (-0.54%) | 5,928,500 |
| 3 Jan 2020 | SGD | 26.17 | 26.32 | 25.83 | 26 | 26 | -0.11 (-0.42%) | 4,336,600 |
| 2 Jan 2020 | SGD | 25.96 | 26.12 | 25.92 | 26.11 | 26.11 | +0.23 (+0.89%) | 2,063,600 |
| 31 Dec 2019 | SGD | 25.61 | 25.97 | 25.61 | 25.88 | 25.88 | +0.05 (+0.19%) | 2,217,800 |
| 30 Dec 2019 | SGD | 25.9 | 25.95 | 25.71 | 25.83 | 25.83 | -0.12 (-0.46%) | 1,692,900 |
| 27 Dec 2019 | SGD | 25.92 | 26.05 | 25.89 | 25.95 | 25.95 | -0.05 (-0.19%) | 962,500 |
| 26 Dec 2019 | SGD | 25.97 | 26 | 25.8 | 26 | 26 | +0.01 (+0.04%) | 857,400 |
| 24 Dec 2019 | SGD | 25.98 | 26 | 25.82 | 25.99 | 25.99 | +0.08 (+0.31%) | 914,200 |
| 23 Dec 2019 | SGD | 25.97 | 26 | 25.8 | 25.91 | 25.91 | -0.06 (-0.23%) | 1,565,900 |
| 20 Dec 2019 | SGD | 26 | 26.11 | 25.85 | 25.97 | 25.97 | +0.03 (+0.12%) | 4,244,200 |
| 19 Dec 2019 | SGD | 25.83 | 25.96 | 25.79 | 25.94 | 25.94 | +0.13 (+0.50%) | 3,664,200 |
