| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2019 | SGD | 25.77 | 25.84 | 25.67 | 25.81 | 25.81 | +0.15 (+0.58%) | 3,498,000 |
| 17 Dec 2019 | SGD | 25.66 | 25.7 | 25.51 | 25.66 | 25.66 | -0.04 (-0.16%) | 3,012,400 |
| 16 Dec 2019 | SGD | 25.64 | 25.81 | 25.64 | 25.7 | 25.7 | -0.12 (-0.46%) | 2,329,600 |
| 13 Dec 2019 | SGD | 26 | 26 | 25.66 | 25.82 | 25.82 | +0.32 (+1.25%) | 4,728,800 |
| 12 Dec 2019 | SGD | 25.37 | 25.6 | 25.32 | 25.5 | 25.5 | +0.45 (+1.80%) | 5,233,200 |
| 11 Dec 2019 | SGD | 24.98 | 25.19 | 24.92 | 25.05 | 25.05 | +0.1 (+0.40%) | 4,035,948 |
| 10 Dec 2019 | SGD | 25.06 | 25.07 | 24.9 | 24.95 | 24.95 | -0.06 (-0.24%) | 3,547,100 |
| 9 Dec 2019 | SGD | 25.17 | 25.19 | 24.97 | 25.01 | 25.01 | -0.11 (-0.44%) | 3,832,100 |
| 6 Dec 2019 | SGD | 25.11 | 25.12 | 24.96 | 25.12 | 25.12 | +0.11 (+0.44%) | 4,337,600 |
| 5 Dec 2019 | SGD | 25.11 | 25.11 | 24.98 | 25.01 | 25.01 | +0.09 (+0.36%) | 5,336,200 |
| 4 Dec 2019 | SGD | 24.83 | 25.06 | 24.8 | 24.92 | 24.92 | -0.06 (-0.24%) | 4,958,800 |
| 3 Dec 2019 | SGD | 25.01 | 25.16 | 24.93 | 24.98 | 24.98 | -0.15 (-0.60%) | 6,596,200 |
| 2 Dec 2019 | SGD | 25.28 | 25.32 | 25.04 | 25.13 | 25.13 | -0.12 (-0.48%) | 3,520,500 |
| 29 Nov 2019 | SGD | 25.4 | 25.4 | 25.18 | 25.25 | 25.25 | -0.28 (-1.10%) | 5,461,600 |
| 28 Nov 2019 | SGD | 25.8 | 25.8 | 25.48 | 25.53 | 25.53 | -0.25 (-0.97%) | 2,730,200 |
| 27 Nov 2019 | SGD | 25.76 | 25.78 | 25.58 | 25.78 | 25.78 | +0.03 (+0.12%) | 4,474,100 |
| 26 Nov 2019 | SGD | 25.66 | 25.76 | 25.61 | 25.75 | 25.75 | +0.1 (+0.39%) | 6,609,000 |
| 25 Nov 2019 | SGD | 25.96 | 26 | 25.64 | 25.65 | 25.65 | -0.15 (-0.58%) | 3,255,700 |
| 22 Nov 2019 | SGD | 25.6 | 25.89 | 25.6 | 25.8 | 25.8 | +0.16 (+0.62%) | 3,903,200 |
| 21 Nov 2019 | SGD | 25.8 | 25.82 | 25.6 | 25.64 | 25.64 | -0.54 (-2.06%) | 4,726,000 |
| 20 Nov 2019 | SGD | 26.34 | 26.34 | 26.06 | 26.18 | 26.18 | -0.26 (-0.98%) | 2,854,600 |
| 19 Nov 2019 | SGD | 26.37 | 26.52 | 26.28 | 26.44 | 26.44 | -0.16 (-0.60%) | 2,600,700 |
| 18 Nov 2019 | SGD | 26.34 | 26.6 | 26.3 | 26.6 | 26.6 | -0.02 (-0.08%) | 3,018,500 |
| 15 Nov 2019 | SGD | 26.64 | 26.68 | 26.59 | 26.62 | 26.62 | +0.06 (+0.23%) | 3,048,200 |
| 14 Nov 2019 | SGD | 26.69 | 26.69 | 26.46 | 26.56 | 26.56 | -0.07 (-0.26%) | 2,186,800 |
| 13 Nov 2019 | SGD | 26.63 | 26.68 | 26.46 | 26.63 | 26.63 | -0.1 (-0.37%) | 3,607,400 |
| 12 Nov 2019 | SGD | 26.64 | 26.75 | 26.61 | 26.73 | 26.73 | +0.09 (+0.34%) | 3,188,900 |
| 11 Nov 2019 | SGD | 26.8 | 26.8 | 26.44 | 26.64 | 26.64 | +0.03 (+0.11%) | 3,497,300 |
| 8 Nov 2019 | SGD | 26.7 | 26.71 | 26.45 | 26.61 | 26.61 | -0.05 (-0.19%) | 3,318,400 |
| 7 Nov 2019 | SGD | 26.4 | 26.66 | 26.36 | 26.66 | 26.66 | +0.26 (+0.98%) | 4,428,500 |
