| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jul 2018 | SGD | 26.07 | 26.26 | 26.04 | 26.25 | 26.25 | +0.25 (+0.96%) | 3,871,100 |
| 12 Jul 2018 | SGD | 26.15 | 26.15 | 25.82 | 26 | 26 | -0.01 (-0.04%) | 3,214,700 |
| 11 Jul 2018 | SGD | 26.01 | 26.06 | 25.61 | 26.01 | 26.01 | -0.29 (-1.10%) | 5,468,900 |
| 10 Jul 2018 | SGD | 26.06 | 26.47 | 26.06 | 26.3 | 26.3 | +0.59 (+2.29%) | 8,014,676 |
| 9 Jul 2018 | SGD | 25.47 | 25.82 | 25.37 | 25.71 | 25.71 | +0.36 (+1.42%) | 3,901,600 |
| 6 Jul 2018 | SGD | 25.5 | 25.6 | 25.01 | 25.35 | 25.35 | -0.68 (-2.61%) | 8,518,800 |
| 5 Jul 2018 | SGD | 26.32 | 26.32 | 25.96 | 26.03 | 26.03 | -0.31 (-1.18%) | 4,465,265 |
| 4 Jul 2018 | SGD | 26.15 | 26.36 | 26.06 | 26.34 | 26.34 | +0.19 (+0.73%) | 5,402,800 |
| 3 Jul 2018 | SGD | 26.44 | 26.56 | 26.08 | 26.15 | 26.15 | -0.23 (-0.87%) | 6,699,600 |
| 2 Jul 2018 | SGD | 26.8 | 26.81 | 26.29 | 26.38 | 26.38 | -0.23 (-0.86%) | 3,488,500 |
| 29 Jun 2018 | SGD | 26.45 | 26.81 | 26.35 | 26.61 | 26.61 | +0.12 (+0.45%) | 7,326,500 |
| 28 Jun 2018 | SGD | 26.38 | 26.59 | 26.36 | 26.49 | 26.49 | -0.12 (-0.45%) | 6,500,100 |
| 27 Jun 2018 | SGD | 27.05 | 27.2 | 26.52 | 26.61 | 26.61 | -0.33 (-1.22%) | 4,402,800 |
| 26 Jun 2018 | SGD | 26.5 | 26.97 | 26.4 | 26.94 | 26.94 | +0.28 (+1.05%) | 4,271,700 |
| 25 Jun 2018 | SGD | 26.7 | 26.9 | 26.31 | 26.66 | 26.66 | -0.23 (-0.86%) | 4,900,300 |
| 22 Jun 2018 | SGD | 26.95 | 27.04 | 26.84 | 26.89 | 26.89 | -0.14 (-0.52%) | 5,196,100 |
| 21 Jun 2018 | SGD | 27.05 | 27.3 | 26.97 | 27.03 | 27.03 | +0.02 (+0.07%) | 5,342,800 |
| 20 Jun 2018 | SGD | 27.11 | 27.2 | 26.93 | 27.01 | 27.01 | -0.09 (-0.33%) | 4,236,400 |
| 19 Jun 2018 | SGD | 27.34 | 27.52 | 26.92 | 27.1 | 27.1 | -0.16 (-0.59%) | 6,250,270 |
| 18 Jun 2018 | SGD | 26.91 | 27.42 | 26.82 | 27.26 | 27.26 | -0.35 (-1.27%) | 5,401,200 |
| 14 Jun 2018 | SGD | 28 | 28.08 | 27.58 | 27.61 | 27.61 | -0.55 (-1.95%) | 8,328,400 |
| 13 Jun 2018 | SGD | 28.56 | 28.57 | 27.98 | 28.16 | 28.16 | -0.32 (-1.12%) | 4,636,500 |
| 12 Jun 2018 | SGD | 28.55 | 28.67 | 28.41 | 28.48 | 28.48 | -0.17 (-0.59%) | 2,497,800 |
| 11 Jun 2018 | SGD | 28.66 | 28.78 | 28.5 | 28.65 | 28.65 | +0.15 (+0.53%) | 2,430,600 |
| 8 Jun 2018 | SGD | 28.6 | 28.98 | 28.4 | 28.5 | 28.5 | -0.3 (-1.04%) | 4,075,700 |
| 7 Jun 2018 | SGD | 29.25 | 29.25 | 28.61 | 28.8 | 28.8 | -0.02 (-0.07%) | 4,367,500 |
| 6 Jun 2018 | SGD | 29.12 | 29.2 | 28.76 | 28.82 | 28.82 | -0.3 (-1.03%) | 3,905,100 |
| 5 Jun 2018 | SGD | 29.08 | 29.13 | 28.89 | 29.12 | 29.12 | +0.32 (+1.11%) | 3,694,500 |
| 4 Jun 2018 | SGD | 28.48 | 28.8 | 28.48 | 28.8 | 28.8 | +0.5 (+1.77%) | 2,766,400 |
| 1 Jun 2018 | SGD | 28.35 | 28.4 | 28.16 | 28.3 | 28.3 | -0.07 (-0.25%) | 3,080,904 |
