| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | SGD | 25.38 | 25.68 | 25.31 | 25.4 | 25.4 | +0.21 (+0.83%) | 4,258,000 |
| 27 Aug 2018 | SGD | 25.28 | 25.44 | 25.16 | 25.19 | 25.19 | +0.05 (+0.20%) | 3,407,400 |
| 24 Aug 2018 | SGD | 25.5 | 25.5 | 25.14 | 25.14 | 25.14 | -0.41 (-1.60%) | 5,549,100 |
| 23 Aug 2018 | SGD | 25.15 | 25.55 | 25.15 | 25.55 | 25.55 | +0.56 (+2.24%) | 6,494,000 |
| 21 Aug 2018 | SGD | 25.05 | 25.21 | 24.91 | 24.99 | 24.99 | -0.18 (-0.72%) | 4,248,300 |
| 20 Aug 2018 | SGD | 25.13 | 25.3 | 25.1 | 25.17 | 25.17 | +0.08 (+0.32%) | 3,439,000 |
| 17 Aug 2018 | SGD | 25.4 | 25.55 | 25.09 | 25.09 | 25.09 | -0.01 (-0.04%) | 4,483,800 |
| 16 Aug 2018 | SGD | 25.19 | 25.3 | 25.04 | 25.1 | 25.1 | -0.13 (-0.52%) | 3,912,800 |
| 15 Aug 2018 | SGD | 25.34 | 25.36 | 25.06 | 25.23 | 25.23 | -0.03 (-0.12%) | 4,811,700 |
| 14 Aug 2018 | SGD | 25.25 | 25.4 | 25.21 | 25.26 | 25.26 | +0.06 (+0.24%) | 3,072,300 |
| 13 Aug 2018 | SGD | 25.48 | 25.48 | 25.1 | 25.2 | 25.2 | -0.39 (-1.52%) | 5,694,400 |
| 10 Aug 2018 | SGD | 25.71 | 25.74 | 25.32 | 25.59 | 25.59 | -0.41 (-1.58%) | 8,061,300 |
| 8 Aug 2018 | SGD | 26.26 | 26.43 | 25.9 | 26 | 26 | -0.79 (-2.95%) | 7,370,100 |
| 7 Aug 2018 | SGD | 26.6 | 26.91 | 26.58 | 26.79 | 26.79 | +0.39 (+1.48%) | 7,704,400 |
| 6 Aug 2018 | SGD | 26.3 | 26.54 | 26.13 | 26.4 | 26.4 | +0.27 (+1.03%) | 4,566,000 |
| 3 Aug 2018 | SGD | 26.58 | 26.63 | 25.95 | 26.13 | 26.13 | -0.37 (-1.40%) | 6,682,434 |
| 2 Aug 2018 | SGD | 26.8 | 26.84 | 26.14 | 26.5 | 26.5 | -0.44 (-1.63%) | 9,132,210 |
| 1 Aug 2018 | SGD | 26.9 | 27.1 | 26.7 | 26.94 | 26.94 | +0.19 (+0.71%) | 3,974,600 |
| 31 Jul 2018 | SGD | 26.48 | 26.92 | 26.48 | 26.75 | 26.75 | +0.11 (+0.41%) | 5,163,200 |
| 30 Jul 2018 | SGD | 26.98 | 27.04 | 26.61 | 26.64 | 26.64 | -0.42 (-1.55%) | 3,648,400 |
| 27 Jul 2018 | SGD | 27.22 | 27.22 | 26.9 | 27.06 | 27.06 | -0.08 (-0.29%) | 3,836,900 |
| 26 Jul 2018 | SGD | 26.71 | 27.28 | 26.71 | 27.14 | 27.14 | +0.67 (+2.53%) | 7,933,000 |
| 25 Jul 2018 | SGD | 26.19 | 26.56 | 26.18 | 26.47 | 26.47 | +0.31 (+1.19%) | 6,915,700 |
| 24 Jul 2018 | SGD | 26.14 | 26.31 | 26.08 | 26.16 | 26.16 | +0.16 (+0.62%) | 3,963,800 |
| 23 Jul 2018 | SGD | 26.3 | 26.3 | 25.94 | 26 | 26 | -0.26 (-0.99%) | 3,717,100 |
| 20 Jul 2018 | SGD | 26.3 | 26.38 | 26.16 | 26.26 | 26.26 | +0.16 (+0.61%) | 3,692,800 |
| 19 Jul 2018 | SGD | 26.08 | 26.25 | 25.97 | 26.1 | 26.1 | +0.24 (+0.93%) | 2,752,200 |
| 18 Jul 2018 | SGD | 26.07 | 26.19 | 25.86 | 25.86 | 25.86 | -0.15 (-0.58%) | 3,220,000 |
| 17 Jul 2018 | SGD | 25.96 | 26.17 | 25.8 | 26.01 | 26.01 | +0.14 (+0.54%) | 3,926,400 |
| 16 Jul 2018 | SGD | 26.26 | 26.4 | 25.87 | 25.87 | 25.87 | -0.38 (-1.45%) | 4,107,100 |
