| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2019 | SGD | 24.84 | 24.9 | 24.63 | 24.73 | 24.73 | -0.31 (-1.24%) | 4,339,800 |
| 24 Sep 2019 | SGD | 25.09 | 25.12 | 24.98 | 25.04 | 25.04 | +0.13 (+0.52%) | 2,024,700 |
| 23 Sep 2019 | SGD | 25.05 | 25.17 | 24.9 | 24.91 | 24.91 | -0.24 (-0.95%) | 1,879,000 |
| 20 Sep 2019 | SGD | 25.11 | 25.21 | 25.04 | 25.15 | 25.15 | +0.15 (+0.60%) | 4,469,800 |
| 19 Sep 2019 | SGD | 25.12 | 25.26 | 24.97 | 25 | 25 | -0.03 (-0.12%) | 2,574,679 |
| 18 Sep 2019 | SGD | 25.26 | 25.26 | 24.96 | 25.03 | 25.03 | -0.27 (-1.07%) | 3,527,800 |
| 17 Sep 2019 | SGD | 25.55 | 25.55 | 25.25 | 25.3 | 25.3 | -0.17 (-0.67%) | 2,949,100 |
| 16 Sep 2019 | SGD | 25.53 | 25.55 | 25.33 | 25.47 | 25.47 | -0.09 (-0.35%) | 2,372,500 |
| 13 Sep 2019 | SGD | 25.5 | 25.6 | 25.41 | 25.56 | 25.56 | +0.19 (+0.75%) | 3,803,900 |
| 12 Sep 2019 | SGD | 25.4 | 25.42 | 25.28 | 25.37 | 25.37 | +0.12 (+0.48%) | 3,524,700 |
| 11 Sep 2019 | SGD | 25.15 | 25.41 | 25.13 | 25.25 | 25.25 | +0.3 (+1.20%) | 6,559,900 |
| 10 Sep 2019 | SGD | 24.92 | 25.08 | 24.92 | 24.95 | 24.95 | +0.18 (+0.73%) | 4,040,300 |
| 9 Sep 2019 | SGD | 24.82 | 24.88 | 24.6 | 24.77 | 24.77 | +0.01 (+0.04%) | 1,755,600 |
| 6 Sep 2019 | SGD | 24.78 | 24.92 | 24.75 | 24.76 | 24.76 | +0.13 (+0.53%) | 5,502,700 |
| 5 Sep 2019 | SGD | 24.61 | 24.77 | 24.56 | 24.63 | 24.63 | +0.09 (+0.37%) | 5,073,500 |
| 4 Sep 2019 | SGD | 24.35 | 24.6 | 24.3 | 24.54 | 24.54 | +0.19 (+0.78%) | 6,230,600 |
| 3 Sep 2019 | SGD | 24.3 | 24.39 | 24.22 | 24.35 | 24.35 | 0.0 (0.0%) | 2,254,800 |
| 2 Sep 2019 | SGD | 24.4 | 24.68 | 24.24 | 24.35 | 24.35 | -0.18 (-0.73%) | 2,325,500 |
| 30 Aug 2019 | SGD | 24.43 | 24.54 | 24.32 | 24.53 | 24.53 | +0.29 (+1.20%) | 4,410,300 |
| 29 Aug 2019 | SGD | 24.03 | 24.24 | 23.92 | 24.24 | 24.24 | +0.22 (+0.92%) | 3,334,400 |
| 28 Aug 2019 | SGD | 24.25 | 24.27 | 24.02 | 24.02 | 24.02 | -0.15 (-0.62%) | 3,140,100 |
| 27 Aug 2019 | SGD | 24.11 | 24.17 | 24.07 | 24.17 | 24.17 | +0.08 (+0.33%) | 6,092,796 |
| 26 Aug 2019 | SGD | 24 | 24.29 | 23.98 | 24.09 | 24.09 | -0.3 (-1.23%) | 5,750,200 |
| 23 Aug 2019 | SGD | 24.52 | 24.52 | 24.36 | 24.39 | 24.39 | -0.2 (-0.81%) | 4,793,100 |
| 22 Aug 2019 | SGD | 24.7 | 24.75 | 24.5 | 24.59 | 24.59 | +0.01 (+0.04%) | 2,796,900 |
| 21 Aug 2019 | SGD | 24.7 | 24.75 | 24.52 | 24.58 | 24.58 | -0.13 (-0.53%) | 4,803,600 |
| 20 Aug 2019 | SGD | 24.78 | 24.84 | 24.7 | 24.71 | 24.71 | -0.04 (-0.16%) | 3,174,000 |
| 19 Aug 2019 | SGD | 24.7 | 24.87 | 24.7 | 24.75 | 24.75 | +0.05 (+0.20%) | 2,629,400 |
| 16 Aug 2019 | SGD | 24.58 | 24.76 | 24.53 | 24.7 | 24.7 | 0.0 (0.0%) | 3,263,700 |
| 15 Aug 2019 | SGD | 24.55 | 24.75 | 24.5 | 24.7 | 24.7 | -0.29 (-1.16%) | 4,572,200 |
