| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Nov 2018 | SGD | 22.68 | 23.07 | 22.65 | 23 | 23 | +0.1 (+0.44%) | 3,271,000 |
| 20 Nov 2018 | SGD | 22.99 | 23.07 | 22.84 | 22.9 | 22.9 | -0.3 (-1.29%) | 3,682,200 |
| 19 Nov 2018 | SGD | 23.37 | 23.37 | 23.09 | 23.2 | 23.2 | -0.12 (-0.51%) | 2,134,900 |
| 16 Nov 2018 | SGD | 23.31 | 23.43 | 23.19 | 23.32 | 23.32 | +0.17 (+0.73%) | 3,043,600 |
| 15 Nov 2018 | SGD | 23.3 | 23.3 | 23.05 | 23.15 | 23.15 | -0.05 (-0.22%) | 4,294,500 |
| 14 Nov 2018 | SGD | 23.35 | 23.4 | 23.1 | 23.2 | 23.2 | -0.12 (-0.51%) | 3,123,900 |
| 13 Nov 2018 | SGD | 23.03 | 23.33 | 22.98 | 23.32 | 23.32 | -0.2 (-0.85%) | 6,006,493 |
| 12 Nov 2018 | SGD | 23.55 | 23.87 | 23.39 | 23.52 | 23.52 | -0.22 (-0.93%) | 5,197,900 |
| 9 Nov 2018 | SGD | 23.79 | 23.8 | 23.58 | 23.74 | 23.74 | -0.25 (-1.04%) | 4,927,000 |
| 8 Nov 2018 | SGD | 24.05 | 24.19 | 23.84 | 23.99 | 23.99 | +0.22 (+0.93%) | 4,110,200 |
| 7 Nov 2018 | SGD | 24.01 | 24.17 | 23.62 | 23.77 | 23.77 | -0.23 (-0.96%) | 6,276,000 |
| 5 Nov 2018 | SGD | 24.2 | 24.33 | 23.97 | 24 | 24 | -0.66 (-2.68%) | 5,293,800 |
| 2 Nov 2018 | SGD | 24.22 | 24.68 | 24.05 | 24.66 | 24.66 | +0.71 (+2.96%) | 6,659,300 |
| 1 Nov 2018 | SGD | 23.88 | 23.99 | 23.71 | 23.95 | 23.95 | +0.49 (+2.09%) | 5,314,700 |
| 31 Oct 2018 | SGD | 23 | 23.47 | 23 | 23.46 | 23.46 | +0.66 (+2.89%) | 7,531,300 |
| 30 Oct 2018 | SGD | 22.88 | 22.95 | 22.76 | 22.8 | 22.8 | -0.23 (-1.00%) | 4,622,500 |
| 29 Oct 2018 | SGD | 23.25 | 23.4 | 22.9 | 23.03 | 23.03 | -0.07 (-0.30%) | 3,920,200 |
| 26 Oct 2018 | SGD | 23.75 | 23.78 | 23.05 | 23.1 | 23.1 | -0.61 (-2.57%) | 6,802,700 |
| 25 Oct 2018 | SGD | 23.8 | 23.81 | 23.53 | 23.71 | 23.71 | -0.39 (-1.62%) | 7,288,600 |
| 24 Oct 2018 | SGD | 24.08 | 24.24 | 23.9 | 24.1 | 24.1 | +0.13 (+0.54%) | 4,498,400 |
| 23 Oct 2018 | SGD | 24.19 | 24.27 | 23.93 | 23.97 | 23.97 | -0.38 (-1.56%) | 4,476,402 |
| 22 Oct 2018 | SGD | 24.27 | 24.42 | 24.26 | 24.35 | 24.35 | +0.09 (+0.37%) | 3,403,000 |
| 19 Oct 2018 | SGD | 24.2 | 24.38 | 24.19 | 24.26 | 24.26 | -0.09 (-0.37%) | 3,801,300 |
| 18 Oct 2018 | SGD | 24.55 | 24.62 | 24.29 | 24.35 | 24.35 | -0.14 (-0.57%) | 2,858,100 |
| 17 Oct 2018 | SGD | 24.58 | 24.75 | 24.43 | 24.49 | 24.49 | +0.25 (+1.03%) | 3,558,500 |
| 16 Oct 2018 | SGD | 24.57 | 24.59 | 24.2 | 24.24 | 24.24 | -0.24 (-0.98%) | 3,747,200 |
| 15 Oct 2018 | SGD | 24.55 | 24.61 | 24.25 | 24.48 | 24.48 | +0.06 (+0.25%) | 4,940,900 |
| 12 Oct 2018 | SGD | 24.3 | 24.66 | 24.12 | 24.42 | 24.42 | +0.11 (+0.45%) | 4,536,200 |
| 11 Oct 2018 | SGD | 24.45 | 24.5 | 24.12 | 24.31 | 24.31 | -0.64 (-2.57%) | 8,390,500 |
| 10 Oct 2018 | SGD | 25.26 | 25.3 | 24.9 | 24.95 | 24.95 | -0.31 (-1.23%) | 3,967,600 |
