| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | SGD | 25.82 | 26.33 | 25.82 | 26.33 | 26.33 | +0.33 (+1.27%) | 4,486,600 |
| 18 Jan 2018 | SGD | 26.38 | 26.39 | 25.82 | 26 | 26 | -0.21 (-0.80%) | 4,003,900 |
| 17 Jan 2018 | SGD | 26.4 | 26.54 | 26.21 | 26.21 | 26.21 | -0.3 (-1.13%) | 4,788,800 |
| 16 Jan 2018 | SGD | 26.5 | 26.59 | 26.39 | 26.51 | 26.51 | -0.03 (-0.11%) | 3,200,800 |
| 15 Jan 2018 | SGD | 26.45 | 26.6 | 26.42 | 26.54 | 26.54 | +0.2 (+0.76%) | 2,269,700 |
| 12 Jan 2018 | SGD | 26.5 | 26.65 | 26.3 | 26.34 | 26.34 | -0.12 (-0.45%) | 4,391,700 |
| 11 Jan 2018 | SGD | 26.55 | 26.58 | 26.31 | 26.46 | 26.46 | -0.1 (-0.38%) | 3,493,400 |
| 10 Jan 2018 | SGD | 26.27 | 26.56 | 26.27 | 26.56 | 26.56 | +0.05 (+0.19%) | 3,814,700 |
| 9 Jan 2018 | SGD | 26.25 | 26.55 | 26.22 | 26.51 | 26.51 | +0.06 (+0.23%) | 3,905,700 |
| 8 Jan 2018 | SGD | 26.33 | 26.46 | 26.24 | 26.45 | 26.45 | +0.13 (+0.49%) | 2,619,500 |
| 5 Jan 2018 | SGD | 26.32 | 26.58 | 26.15 | 26.32 | 26.32 | -0.18 (-0.68%) | 4,116,200 |
| 4 Jan 2018 | SGD | 26 | 26.5 | 25.81 | 26.5 | 26.5 | +0.62 (+2.40%) | 5,699,700 |
| 3 Jan 2018 | SGD | 25.2 | 25.9 | 25.2 | 25.88 | 25.88 | +0.68 (+2.70%) | 4,643,700 |
| 2 Jan 2018 | SGD | 24.92 | 25.2 | 24.89 | 25.2 | 25.2 | +0.35 (+1.41%) | 2,868,800 |
| 29 Dec 2017 | SGD | 24.78 | 24.99 | 24.76 | 24.85 | 24.85 | -0.05 (-0.20%) | 4,495,200 |
| 28 Dec 2017 | SGD | 24.7 | 25 | 24.7 | 24.9 | 24.9 | +0.02 (+0.08%) | 1,811,300 |
| 27 Dec 2017 | SGD | 24.71 | 24.95 | 24.65 | 24.88 | 24.88 | +0.23 (+0.93%) | 2,437,700 |
| 26 Dec 2017 | SGD | 24.61 | 24.78 | 24.55 | 24.65 | 24.65 | -0.07 (-0.28%) | 2,172,200 |
| 22 Dec 2017 | SGD | 24.7 | 24.78 | 24.64 | 24.72 | 24.72 | +0.17 (+0.69%) | 2,286,200 |
| 21 Dec 2017 | SGD | 24.6 | 24.72 | 24.55 | 24.55 | 24.55 | -0.03 (-0.12%) | 2,745,000 |
| 20 Dec 2017 | SGD | 24.57 | 24.78 | 24.54 | 24.58 | 24.58 | -0.13 (-0.53%) | 3,164,600 |
| 19 Dec 2017 | SGD | 24.93 | 24.97 | 24.71 | 24.71 | 24.71 | -0.02 (-0.08%) | 3,331,500 |
| 18 Dec 2017 | SGD | 24.8 | 25.04 | 24.67 | 24.73 | 24.73 | +0.15 (+0.61%) | 5,002,900 |
| 15 Dec 2017 | SGD | 24.72 | 24.78 | 24.58 | 24.58 | 24.58 | -0.4 (-1.60%) | 4,845,100 |
| 14 Dec 2017 | SGD | 25.35 | 25.35 | 24.81 | 24.98 | 24.98 | -0.32 (-1.26%) | 5,315,500 |
| 13 Dec 2017 | SGD | 25.2 | 25.36 | 25.02 | 25.3 | 25.3 | +0.1 (+0.40%) | 4,923,600 |
| 12 Dec 2017 | SGD | 25.04 | 25.2 | 24.94 | 25.2 | 25.2 | +0.12 (+0.48%) | 4,002,900 |
| 11 Dec 2017 | SGD | 24.77 | 25.13 | 24.74 | 25.08 | 25.08 | +0.24 (+0.97%) | 5,895,700 |
| 8 Dec 2017 | SGD | 24.24 | 24.88 | 24.24 | 24.84 | 24.84 | +0.6 (+2.48%) | 4,448,200 |
| 7 Dec 2017 | SGD | 24.24 | 24.41 | 24.05 | 24.24 | 24.24 | 0.0 (0.0%) | 3,961,400 |
