| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2017 | SGD | 24.55 | 24.59 | 24.09 | 24.24 | 24.24 | -0.56 (-2.26%) | 6,785,400 |
| 5 Dec 2017 | SGD | 24.47 | 24.99 | 24.47 | 24.8 | 24.8 | +0.2 (+0.81%) | 4,191,400 |
| 4 Dec 2017 | SGD | 24.55 | 24.71 | 24.51 | 24.6 | 24.6 | +0.02 (+0.08%) | 2,614,900 |
| 1 Dec 2017 | SGD | 24.64 | 24.83 | 24.56 | 24.58 | 24.58 | +0.15 (+0.61%) | 3,942,877 |
| 30 Nov 2017 | SGD | 24.37 | 24.6 | 24.25 | 24.43 | 24.43 | -0.23 (-0.93%) | 9,170,300 |
| 29 Nov 2017 | SGD | 24.7 | 24.75 | 24.58 | 24.66 | 24.66 | +0.01 (+0.04%) | 2,829,000 |
| 28 Nov 2017 | SGD | 24.7 | 24.81 | 24.49 | 24.65 | 24.65 | -0.13 (-0.52%) | 4,030,000 |
| 27 Nov 2017 | SGD | 24.99 | 24.99 | 24.68 | 24.78 | 24.78 | -0.22 (-0.88%) | 1,247,600 |
| 24 Nov 2017 | SGD | 24.62 | 25 | 24.6 | 25 | 25 | +0.38 (+1.54%) | 2,393,400 |
| 23 Nov 2017 | SGD | 24.95 | 24.98 | 24.6 | 24.62 | 24.62 | -0.22 (-0.89%) | 3,468,101 |
| 22 Nov 2017 | SGD | 24.5 | 25 | 24.49 | 24.84 | 24.84 | +0.45 (+1.85%) | 5,838,400 |
| 21 Nov 2017 | SGD | 24.01 | 24.46 | 24 | 24.39 | 24.39 | +0.53 (+2.22%) | 5,474,100 |
| 20 Nov 2017 | SGD | 24 | 24.03 | 23.75 | 23.86 | 23.86 | -0.27 (-1.12%) | 4,145,900 |
| 17 Nov 2017 | SGD | 23.63 | 24.22 | 23.49 | 24.13 | 24.13 | +0.79 (+3.38%) | 9,651,900 |
| 16 Nov 2017 | SGD | 23.53 | 23.65 | 23.34 | 23.34 | 23.34 | -0.27 (-1.14%) | 3,412,000 |
| 15 Nov 2017 | SGD | 23.65 | 23.74 | 23.52 | 23.61 | 23.61 | -0.15 (-0.63%) | 4,183,700 |
| 14 Nov 2017 | SGD | 23.75 | 23.93 | 23.57 | 23.76 | 23.76 | +0.01 (+0.04%) | 5,017,024 |
| 13 Nov 2017 | SGD | 23.85 | 23.99 | 23.68 | 23.75 | 23.75 | -0.26 (-1.08%) | 7,398,100 |
| 10 Nov 2017 | SGD | 24.05 | 24.24 | 23.86 | 24.01 | 24.01 | -0.29 (-1.19%) | 5,148,600 |
| 9 Nov 2017 | SGD | 23.7 | 24.3 | 23.64 | 24.3 | 24.3 | +0.54 (+2.27%) | 7,472,400 |
| 8 Nov 2017 | SGD | 23.5 | 23.8 | 23.49 | 23.76 | 23.76 | +0.27 (+1.15%) | 7,154,100 |
| 7 Nov 2017 | SGD | 22.87 | 23.69 | 22.87 | 23.49 | 23.49 | +0.7 (+3.07%) | 9,738,200 |
| 6 Nov 2017 | SGD | 22.85 | 22.99 | 22.61 | 22.79 | 22.79 | -0.18 (-0.78%) | 8,567,400 |
| 3 Nov 2017 | SGD | 22.96 | 23 | 22.77 | 22.97 | 22.97 | -0.03 (-0.13%) | 1,981,000 |
| 2 Nov 2017 | SGD | 23 | 23.14 | 22.72 | 23 | 23 | +0.01 (+0.04%) | 5,325,400 |
| 1 Nov 2017 | SGD | 22.72 | 23.05 | 22.65 | 22.99 | 22.99 | +0.21 (+0.92%) | 8,003,700 |
| 31 Oct 2017 | SGD | 22.54 | 22.78 | 22.54 | 22.78 | 22.78 | +0.24 (+1.06%) | 7,853,600 |
| 30 Oct 2017 | SGD | 22.63 | 22.65 | 22.45 | 22.54 | 22.54 | -0.14 (-0.62%) | 4,136,968 |
| 27 Oct 2017 | SGD | 22.28 | 22.68 | 22.28 | 22.68 | 22.68 | +0.33 (+1.48%) | 4,934,600 |
| 26 Oct 2017 | SGD | 22.2 | 22.35 | 22.03 | 22.35 | 22.35 | +0.15 (+0.68%) | 4,620,200 |
