| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2017 | SGD | 21.83 | 22.2 | 21.75 | 22.2 | 22.2 | +0.3 (+1.37%) | 4,757,400 |
| 24 Oct 2017 | SGD | 21.95 | 22.18 | 21.85 | 21.9 | 21.9 | -0.05 (-0.23%) | 7,070,600 |
| 23 Oct 2017 | SGD | 21.88 | 22.02 | 21.79 | 21.95 | 21.95 | +0.11 (+0.50%) | 2,961,900 |
| 20 Oct 2017 | SGD | 21.77 | 21.84 | 21.72 | 21.84 | 21.84 | +0.14 (+0.65%) | 7,836,200 |
| 19 Oct 2017 | SGD | 21.55 | 21.85 | 21.51 | 21.7 | 21.7 | +0.19 (+0.88%) | 6,838,200 |
| 17 Oct 2017 | SGD | 21.45 | 21.53 | 21.39 | 21.51 | 21.51 | +0.16 (+0.75%) | 2,859,700 |
| 16 Oct 2017 | SGD | 21.5 | 21.54 | 21.34 | 21.35 | 21.35 | -0.07 (-0.33%) | 2,682,700 |
| 13 Oct 2017 | SGD | 21.55 | 21.55 | 21.4 | 21.42 | 21.42 | -0.1 (-0.46%) | 2,311,400 |
| 12 Oct 2017 | SGD | 21.48 | 21.56 | 21.28 | 21.52 | 21.52 | +0.17 (+0.80%) | 2,548,400 |
| 11 Oct 2017 | SGD | 21.54 | 21.57 | 21.26 | 21.35 | 21.35 | -0.15 (-0.70%) | 1,877,900 |
| 10 Oct 2017 | SGD | 21.47 | 21.51 | 21.23 | 21.5 | 21.5 | +0.03 (+0.14%) | 2,620,400 |
| 9 Oct 2017 | SGD | 21.5 | 21.55 | 21.33 | 21.47 | 21.47 | -0.03 (-0.14%) | 2,033,400 |
| 6 Oct 2017 | SGD | 21.38 | 21.5 | 21.32 | 21.5 | 21.5 | +0.17 (+0.80%) | 2,978,900 |
| 5 Oct 2017 | SGD | 21.12 | 21.33 | 21.08 | 21.33 | 21.33 | +0.25 (+1.19%) | 2,774,300 |
| 4 Oct 2017 | SGD | 21.14 | 21.14 | 21.01 | 21.08 | 21.08 | -0.06 (-0.28%) | 2,392,100 |
| 3 Oct 2017 | SGD | 21.41 | 21.41 | 21.01 | 21.14 | 21.14 | -0.1 (-0.47%) | 4,206,500 |
| 2 Oct 2017 | SGD | 20.93 | 21.24 | 20.87 | 21.24 | 21.24 | +0.42 (+2.02%) | 4,255,100 |
| 29 Sep 2017 | SGD | 20.96 | 20.96 | 20.58 | 20.82 | 20.82 | -0.09 (-0.43%) | 5,696,000 |
| 28 Sep 2017 | SGD | 20.95 | 21.02 | 20.82 | 20.91 | 20.91 | +0.02 (+0.10%) | 4,329,400 |
| 27 Sep 2017 | SGD | 20.41 | 20.95 | 20.41 | 20.89 | 20.89 | +0.37 (+1.80%) | 4,485,500 |
| 26 Sep 2017 | SGD | 20.52 | 20.58 | 20.39 | 20.52 | 20.52 | -0.1 (-0.48%) | 2,821,700 |
| 25 Sep 2017 | SGD | 20.71 | 20.73 | 20.61 | 20.62 | 20.62 | +0.01 (+0.05%) | 2,806,400 |
| 22 Sep 2017 | SGD | 20.46 | 20.63 | 20.43 | 20.61 | 20.61 | +0.09 (+0.44%) | 2,924,600 |
| 21 Sep 2017 | SGD | 20.49 | 20.57 | 20.41 | 20.52 | 20.52 | +0.04 (+0.20%) | 2,367,500 |
| 20 Sep 2017 | SGD | 20.27 | 20.57 | 20.27 | 20.48 | 20.48 | +0.11 (+0.54%) | 2,084,000 |
| 19 Sep 2017 | SGD | 20.53 | 20.65 | 20.36 | 20.37 | 20.37 | -0.12 (-0.59%) | 3,386,600 |
| 18 Sep 2017 | SGD | 20.18 | 20.53 | 20.15 | 20.49 | 20.49 | +0.43 (+2.14%) | 4,283,100 |
| 15 Sep 2017 | SGD | 20.06 | 20.2 | 20.01 | 20.06 | 20.06 | -0.29 (-1.43%) | 5,274,700 |
| 14 Sep 2017 | SGD | 20.33 | 20.37 | 20.17 | 20.35 | 20.35 | -0.03 (-0.15%) | 3,713,740 |
| 13 Sep 2017 | SGD | 20.4 | 20.45 | 20.35 | 20.38 | 20.38 | -0.11 (-0.54%) | 2,049,200 |
