| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2018 | SGD | 28.62 | 28.88 | 28.42 | 28.73 | 28.73 | +0.18 (+0.63%) | 3,449,700 |
| 16 Apr 2018 | SGD | 28.5 | 28.6 | 28.28 | 28.55 | 28.55 | +0.13 (+0.46%) | 3,467,600 |
| 13 Apr 2018 | SGD | 28.29 | 28.49 | 28.25 | 28.42 | 28.42 | +0.34 (+1.21%) | 5,484,200 |
| 12 Apr 2018 | SGD | 28.15 | 28.3 | 28 | 28.08 | 28.08 | +0.01 (+0.04%) | 2,632,439 |
| 11 Apr 2018 | SGD | 27.98 | 28.17 | 27.95 | 28.07 | 28.07 | +0.08 (+0.29%) | 3,494,100 |
| 10 Apr 2018 | SGD | 27.6 | 28.05 | 27.58 | 27.99 | 27.99 | +0.19 (+0.68%) | 4,626,500 |
| 9 Apr 2018 | SGD | 27.6 | 28.05 | 27.3 | 27.8 | 27.8 | +0.14 (+0.51%) | 4,317,600 |
| 6 Apr 2018 | SGD | 27.12 | 27.78 | 27 | 27.66 | 27.66 | +0.38 (+1.39%) | 6,679,700 |
| 5 Apr 2018 | SGD | 27 | 27.43 | 26.86 | 27.28 | 27.28 | +0.81 (+3.06%) | 6,472,200 |
| 4 Apr 2018 | SGD | 27.21 | 27.21 | 26.35 | 26.47 | 26.47 | -0.71 (-2.61%) | 5,806,862 |
| 3 Apr 2018 | SGD | 27.05 | 27.18 | 26.86 | 27.18 | 27.18 | -0.14 (-0.51%) | 4,794,800 |
| 2 Apr 2018 | SGD | 27.47 | 27.54 | 27.31 | 27.32 | 27.32 | -0.18 (-0.65%) | 2,869,800 |
| 29 Mar 2018 | SGD | 27 | 27.59 | 26.98 | 27.5 | 27.5 | +0.64 (+2.38%) | 9,875,400 |
| 28 Mar 2018 | SGD | 27.4 | 27.4 | 26.86 | 26.86 | 26.86 | -0.73 (-2.65%) | 8,325,696 |
| 27 Mar 2018 | SGD | 27.51 | 27.63 | 27.33 | 27.59 | 27.59 | +0.38 (+1.40%) | 7,213,100 |
| 26 Mar 2018 | SGD | 27 | 27.47 | 26.92 | 27.21 | 27.21 | -0.19 (-0.69%) | 7,938,200 |
| 23 Mar 2018 | SGD | 27.67 | 27.67 | 27.26 | 27.4 | 27.4 | -0.72 (-2.56%) | 8,572,000 |
| 22 Mar 2018 | SGD | 28.5 | 28.5 | 28.12 | 28.12 | 28.12 | -0.28 (-0.99%) | 2,906,600 |
| 21 Mar 2018 | SGD | 28.36 | 28.5 | 28.26 | 28.4 | 28.4 | +0.08 (+0.28%) | 2,879,500 |
| 20 Mar 2018 | SGD | 27.9 | 28.4 | 27.88 | 28.32 | 28.32 | +0.25 (+0.89%) | 3,288,500 |
| 19 Mar 2018 | SGD | 28.35 | 28.35 | 28.05 | 28.07 | 28.07 | -0.18 (-0.64%) | 2,641,600 |
| 16 Mar 2018 | SGD | 28.45 | 28.45 | 28.23 | 28.25 | 28.25 | -0.36 (-1.26%) | 5,152,900 |
| 15 Mar 2018 | SGD | 28.99 | 28.99 | 28.52 | 28.61 | 28.61 | -0.51 (-1.75%) | 7,002,702 |
| 14 Mar 2018 | SGD | 29.1 | 29.19 | 28.81 | 29.12 | 29.12 | +0.05 (+0.17%) | 6,274,618 |
| 13 Mar 2018 | SGD | 28.73 | 29.07 | 28.71 | 29.07 | 29.07 | +0.33 (+1.15%) | 5,332,600 |
| 12 Mar 2018 | SGD | 28.4 | 28.83 | 28.4 | 28.74 | 28.74 | +0.61 (+2.17%) | 5,274,700 |
| 9 Mar 2018 | SGD | 28.36 | 28.36 | 28.02 | 28.13 | 28.13 | -0.1 (-0.35%) | 3,171,500 |
| 8 Mar 2018 | SGD | 28.15 | 28.28 | 28.11 | 28.23 | 28.23 | +0.14 (+0.50%) | 3,616,000 |
| 7 Mar 2018 | SGD | 28.35 | 28.4 | 28.09 | 28.09 | 28.09 | -0.46 (-1.61%) | 4,696,400 |
| 6 Mar 2018 | SGD | 28.3 | 28.55 | 28.3 | 28.55 | 28.55 | +0.55 (+1.96%) | 6,277,760 |
