| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Aug 2019 | SGD | 25 | 25.14 | 24.82 | 24.99 | 24.99 | +0.18 (+0.73%) | 4,522,900 |
| 13 Aug 2019 | SGD | 25 | 25 | 24.6 | 24.81 | 24.81 | -0.13 (-0.52%) | 7,842,800 |
| 8 Aug 2019 | SGD | 24.88 | 25.14 | 24.81 | 24.94 | 24.94 | -0.14 (-0.56%) | 5,129,100 |
| 7 Aug 2019 | SGD | 25 | 25.22 | 24.9 | 25.08 | 25.08 | +0.2 (+0.80%) | 4,261,500 |
| 6 Aug 2019 | SGD | 24.99 | 25.1 | 24.8 | 24.88 | 24.88 | -0.41 (-1.62%) | 8,483,700 |
| 5 Aug 2019 | SGD | 26 | 26 | 25.27 | 25.29 | 25.29 | -0.96 (-3.66%) | 9,639,300 |
| 2 Aug 2019 | SGD | 26.31 | 26.58 | 26.21 | 26.25 | 26.25 | -0.26 (-0.98%) | 8,473,600 |
| 1 Aug 2019 | SGD | 26.19 | 26.81 | 26.19 | 26.51 | 26.51 | +0.1 (+0.38%) | 6,240,500 |
| 31 Jul 2019 | SGD | 26.99 | 26.99 | 26.41 | 26.41 | 26.41 | -0.08 (-0.30%) | 10,900,000 |
| 30 Jul 2019 | SGD | 26.5 | 26.6 | 26.4 | 26.49 | 26.49 | -0.15 (-0.56%) | 4,109,600 |
| 29 Jul 2019 | SGD | 27.01 | 27.04 | 26.59 | 26.64 | 26.64 | -0.24 (-0.89%) | 5,394,400 |
| 26 Jul 2019 | SGD | 26.86 | 26.88 | 26.7 | 26.88 | 26.88 | -0.03 (-0.11%) | 2,608,400 |
| 25 Jul 2019 | SGD | 26.8 | 26.98 | 26.68 | 26.91 | 26.91 | +0.26 (+0.98%) | 2,877,800 |
| 24 Jul 2019 | SGD | 26.7 | 26.83 | 26.53 | 26.65 | 26.65 | +0.02 (+0.08%) | 3,525,500 |
| 23 Jul 2019 | SGD | 26.53 | 26.65 | 26.51 | 26.63 | 26.63 | +0.07 (+0.26%) | 2,552,800 |
| 22 Jul 2019 | SGD | 26.6 | 26.69 | 26.4 | 26.56 | 26.56 | -0.06 (-0.23%) | 2,360,900 |
| 19 Jul 2019 | SGD | 26.45 | 26.67 | 26.44 | 26.62 | 26.62 | +0.31 (+1.18%) | 3,931,300 |
| 18 Jul 2019 | SGD | 26.26 | 26.35 | 26.1 | 26.31 | 26.31 | +0.05 (+0.19%) | 6,041,800 |
| 17 Jul 2019 | SGD | 26 | 26.29 | 26 | 26.26 | 26.26 | +0.27 (+1.04%) | 5,603,300 |
| 16 Jul 2019 | SGD | 25.79 | 26.08 | 25.77 | 25.99 | 25.99 | +0.09 (+0.35%) | 2,857,300 |
| 15 Jul 2019 | SGD | 25.88 | 26.04 | 25.77 | 25.9 | 25.9 | +0.12 (+0.47%) | 3,047,800 |
| 12 Jul 2019 | SGD | 25.77 | 25.88 | 25.63 | 25.78 | 25.78 | +0.17 (+0.66%) | 2,673,099 |
| 11 Jul 2019 | SGD | 25.7 | 25.9 | 25.61 | 25.61 | 25.61 | +0.21 (+0.83%) | 4,922,700 |
| 10 Jul 2019 | SGD | 25.3 | 25.54 | 25.3 | 25.4 | 25.4 | +0.08 (+0.32%) | 2,639,500 |
| 9 Jul 2019 | SGD | 25.45 | 25.6 | 25.22 | 25.32 | 25.32 | -0.05 (-0.20%) | 4,209,200 |
| 8 Jul 2019 | SGD | 25.41 | 25.49 | 25.22 | 25.37 | 25.37 | -0.26 (-1.01%) | 5,825,400 |
| 5 Jul 2019 | SGD | 26.02 | 26.03 | 25.41 | 25.63 | 25.63 | -0.43 (-1.65%) | 7,533,900 |
| 4 Jul 2019 | SGD | 26.21 | 26.26 | 26.06 | 26.06 | 26.06 | -0.09 (-0.34%) | 2,274,700 |
| 3 Jul 2019 | SGD | 26.44 | 26.48 | 26.05 | 26.15 | 26.15 | -0.35 (-1.32%) | 5,775,900 |
| 2 Jul 2019 | SGD | 26.66 | 26.68 | 26.25 | 26.5 | 26.5 | -0.1 (-0.38%) | 2,811,400 |
