| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2019 | SGD | 25.22 | 25.33 | 25.1 | 25.1 | 25.1 | -0.1 (-0.40%) | 3,293,078 |
| 18 Feb 2019 | SGD | 25 | 25.29 | 24.89 | 25.2 | 25.2 | +0.41 (+1.65%) | 5,147,100 |
| 15 Feb 2019 | SGD | 24.88 | 24.99 | 24.63 | 24.79 | 24.79 | -0.18 (-0.72%) | 4,885,800 |
| 14 Feb 2019 | SGD | 24.78 | 24.97 | 24.78 | 24.97 | 24.97 | +0.07 (+0.28%) | 4,105,200 |
| 13 Feb 2019 | SGD | 24.58 | 24.9 | 24.53 | 24.9 | 24.9 | +0.56 (+2.30%) | 5,086,200 |
| 12 Feb 2019 | SGD | 24.39 | 24.41 | 24.28 | 24.34 | 24.34 | -0.02 (-0.08%) | 2,678,500 |
| 11 Feb 2019 | SGD | 24.01 | 24.44 | 24.01 | 24.36 | 24.36 | +0.06 (+0.25%) | 3,230,000 |
| 8 Feb 2019 | SGD | 24.2 | 24.42 | 24.13 | 24.3 | 24.3 | -0.03 (-0.12%) | 2,766,386 |
| 7 Feb 2019 | SGD | 24.25 | 24.46 | 24.16 | 24.33 | 24.33 | +0.15 (+0.62%) | 3,196,900 |
| 4 Feb 2019 | SGD | 24.12 | 24.26 | 24.08 | 24.18 | 24.18 | +0.11 (+0.46%) | 1,911,800 |
| 1 Feb 2019 | SGD | 24 | 24.13 | 23.9 | 24.07 | 24.07 | +0.15 (+0.63%) | 2,744,500 |
| 31 Jan 2019 | SGD | 24.2 | 24.23 | 23.86 | 23.92 | 23.92 | -0.02 (-0.08%) | 5,572,800 |
| 30 Jan 2019 | SGD | 24.25 | 24.25 | 23.94 | 23.94 | 23.94 | -0.28 (-1.16%) | 4,043,700 |
| 29 Jan 2019 | SGD | 24.21 | 24.27 | 24.03 | 24.22 | 24.22 | 0.0 (0.0%) | 3,245,200 |
| 28 Jan 2019 | SGD | 24.27 | 24.4 | 24.2 | 24.22 | 24.22 | 0.0 (0.0%) | 2,492,300 |
| 25 Jan 2019 | SGD | 24.25 | 24.42 | 24.22 | 24.22 | 24.22 | +0.02 (+0.08%) | 2,708,200 |
| 24 Jan 2019 | SGD | 24.03 | 24.25 | 24.03 | 24.2 | 24.2 | +0.04 (+0.17%) | 2,778,333 |
| 23 Jan 2019 | SGD | 24.46 | 24.49 | 24.11 | 24.16 | 24.16 | -0.39 (-1.59%) | 4,914,200 |
| 22 Jan 2019 | SGD | 24.9 | 24.94 | 24.55 | 24.55 | 24.55 | -0.46 (-1.84%) | 3,149,300 |
| 21 Jan 2019 | SGD | 25.2 | 25.3 | 25.01 | 25.01 | 25.01 | -0.13 (-0.52%) | 2,496,400 |
| 18 Jan 2019 | SGD | 25.17 | 25.25 | 25.04 | 25.14 | 25.14 | +0.06 (+0.24%) | 2,482,600 |
| 17 Jan 2019 | SGD | 25.16 | 25.19 | 24.91 | 25.08 | 25.08 | -0.09 (-0.36%) | 2,666,500 |
| 16 Jan 2019 | SGD | 25.09 | 25.2 | 24.92 | 25.17 | 25.17 | +0.15 (+0.60%) | 3,980,700 |
| 15 Jan 2019 | SGD | 24.8 | 25.09 | 24.76 | 25.02 | 25.02 | +0.45 (+1.83%) | 4,161,500 |
| 14 Jan 2019 | SGD | 24.89 | 24.89 | 24.5 | 24.57 | 24.57 | -0.21 (-0.85%) | 2,289,600 |
| 11 Jan 2019 | SGD | 24.64 | 24.82 | 24.58 | 24.78 | 24.78 | +0.34 (+1.39%) | 3,829,900 |
| 10 Jan 2019 | SGD | 24.25 | 24.46 | 24.13 | 24.44 | 24.44 | +0.2 (+0.83%) | 3,889,500 |
| 9 Jan 2019 | SGD | 24 | 24.25 | 24 | 24.24 | 24.24 | +0.33 (+1.38%) | 4,113,000 |
| 8 Jan 2019 | SGD | 23.86 | 23.96 | 23.74 | 23.91 | 23.91 | +0.16 (+0.67%) | 3,119,900 |
| 7 Jan 2019 | SGD | 23.74 | 23.8 | 23.54 | 23.75 | 23.75 | +0.46 (+1.98%) | 3,629,832 |
