| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2017 | SGD | 20.52 | 20.53 | 20.37 | 20.49 | 20.49 | +0.06 (+0.29%) | 3,039,600 |
| 11 Sep 2017 | SGD | 20.59 | 20.59 | 20.37 | 20.43 | 20.43 | -0.04 (-0.20%) | 2,724,700 |
| 8 Sep 2017 | SGD | 20.44 | 20.59 | 20.36 | 20.47 | 20.47 | +0.02 (+0.10%) | 3,165,000 |
| 7 Sep 2017 | SGD | 20.5 | 20.68 | 20.45 | 20.45 | 20.45 | 0.0 (0.0%) | 4,618,000 |
| 6 Sep 2017 | SGD | 20.68 | 20.68 | 20.43 | 20.45 | 20.45 | -0.24 (-1.16%) | 3,812,500 |
| 5 Sep 2017 | SGD | 20.54 | 20.79 | 20.53 | 20.69 | 20.69 | +0.34 (+1.67%) | 2,479,000 |
| 4 Sep 2017 | SGD | 20.71 | 20.71 | 20.34 | 20.35 | 20.35 | -0.27 (-1.31%) | 4,232,600 |
| 31 Aug 2017 | SGD | 20.8 | 20.82 | 20.6 | 20.62 | 20.62 | -0.04 (-0.19%) | 4,674,600 |
| 30 Aug 2017 | SGD | 20.6 | 20.74 | 20.51 | 20.66 | 20.66 | +0.17 (+0.83%) | 2,668,600 |
| 29 Aug 2017 | SGD | 20.54 | 20.62 | 20.41 | 20.49 | 20.49 | -0.16 (-0.77%) | 4,671,688 |
| 28 Aug 2017 | SGD | 20.39 | 20.68 | 20.36 | 20.65 | 20.65 | +0.22 (+1.08%) | 4,136,400 |
| 25 Aug 2017 | SGD | 20.46 | 20.47 | 20.35 | 20.43 | 20.43 | -0.05 (-0.24%) | 4,884,100 |
| 24 Aug 2017 | SGD | 20.6 | 20.62 | 20.47 | 20.48 | 20.48 | -0.09 (-0.44%) | 5,362,600 |
| 23 Aug 2017 | SGD | 20.55 | 20.68 | 20.55 | 20.57 | 20.57 | +0.03 (+0.15%) | 3,568,300 |
| 22 Aug 2017 | SGD | 20.51 | 20.59 | 20.47 | 20.54 | 20.54 | +0.05 (+0.24%) | 2,123,500 |
| 21 Aug 2017 | SGD | 20.55 | 20.55 | 20.45 | 20.49 | 20.49 | -0.01 (-0.05%) | 3,829,000 |
| 18 Aug 2017 | SGD | 20.43 | 20.56 | 20.4 | 20.5 | 20.5 | -0.03 (-0.15%) | 3,496,509 |
| 17 Aug 2017 | SGD | 20.28 | 20.59 | 20.28 | 20.53 | 20.53 | +0.14 (+0.69%) | 4,608,600 |
| 16 Aug 2017 | SGD | 20.77 | 20.77 | 20.36 | 20.39 | 20.39 | -0.39 (-1.88%) | 6,518,300 |
| 15 Aug 2017 | SGD | 21.18 | 21.24 | 20.76 | 20.78 | 20.78 | -0.27 (-1.28%) | 3,797,700 |
| 14 Aug 2017 | SGD | 20.96 | 21.21 | 20.93 | 21.05 | 21.05 | +0.25 (+1.20%) | 4,980,100 |
| 11 Aug 2017 | SGD | 20.72 | 21.07 | 20.66 | 20.8 | 20.8 | -0.46 (-2.16%) | 5,469,400 |
| 10 Aug 2017 | SGD | 21.12 | 21.35 | 21.07 | 21.26 | 21.26 | +0.24 (+1.14%) | 7,908,400 |
| 8 Aug 2017 | SGD | 21.11 | 21.11 | 20.85 | 21.02 | 21.02 | -0.13 (-0.61%) | 8,335,300 |
| 7 Aug 2017 | SGD | 21.31 | 21.38 | 21 | 21.15 | 21.15 | -0.34 (-1.58%) | 7,517,972 |
| 4 Aug 2017 | SGD | 21.9 | 21.9 | 21.48 | 21.49 | 21.49 | -0.59 (-2.67%) | 8,598,200 |
| 3 Aug 2017 | SGD | 22.19 | 22.19 | 22.01 | 22.08 | 22.08 | -0.11 (-0.50%) | 2,501,300 |
| 2 Aug 2017 | SGD | 22.02 | 22.19 | 21.9 | 22.19 | 22.19 | +0.24 (+1.09%) | 5,519,000 |
| 1 Aug 2017 | SGD | 21.77 | 21.95 | 21.76 | 21.95 | 21.95 | +0.33 (+1.53%) | 4,408,100 |
| 31 Jul 2017 | SGD | 21.57 | 21.75 | 21.43 | 21.62 | 21.62 | -0.06 (-0.28%) | 4,839,500 |
