| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2017 | SGD | 22 | 22.04 | 21.66 | 21.68 | 21.68 | -0.57 (-2.56%) | 4,265,000 |
| 27 Jul 2017 | SGD | 22 | 22.25 | 21.97 | 22.25 | 22.25 | +0.36 (+1.64%) | 5,704,300 |
| 26 Jul 2017 | SGD | 21.69 | 21.89 | 21.63 | 21.89 | 21.89 | +0.29 (+1.34%) | 2,874,000 |
| 25 Jul 2017 | SGD | 21.4 | 21.6 | 21.4 | 21.6 | 21.6 | +0.14 (+0.65%) | 2,194,500 |
| 24 Jul 2017 | SGD | 21.36 | 21.5 | 21.27 | 21.46 | 21.46 | -0.02 (-0.09%) | 2,780,000 |
| 21 Jul 2017 | SGD | 21.27 | 21.58 | 21.27 | 21.48 | 21.48 | +0.03 (+0.14%) | 4,029,700 |
| 20 Jul 2017 | SGD | 21.88 | 21.95 | 21.45 | 21.45 | 21.45 | -0.41 (-1.88%) | 3,606,400 |
| 19 Jul 2017 | SGD | 21.83 | 21.93 | 21.68 | 21.86 | 21.86 | +0.06 (+0.28%) | 4,366,000 |
| 18 Jul 2017 | SGD | 21.4 | 21.8 | 21.37 | 21.8 | 21.8 | +0.36 (+1.68%) | 7,272,700 |
| 17 Jul 2017 | SGD | 21.2 | 21.48 | 21.2 | 21.44 | 21.44 | +0.34 (+1.61%) | 4,982,600 |
| 14 Jul 2017 | SGD | 21.03 | 21.1 | 20.97 | 21.1 | 21.1 | +0.07 (+0.33%) | 4,577,200 |
| 13 Jul 2017 | SGD | 20.8 | 21.03 | 20.77 | 21.03 | 21.03 | +0.43 (+2.09%) | 4,834,100 |
| 12 Jul 2017 | SGD | 20.7 | 20.79 | 20.52 | 20.6 | 20.6 | -0.17 (-0.82%) | 5,036,556 |
| 11 Jul 2017 | SGD | 21.05 | 21.05 | 20.73 | 20.77 | 20.77 | -0.23 (-1.10%) | 2,850,800 |
| 10 Jul 2017 | SGD | 20.97 | 21.06 | 20.91 | 21 | 21 | +0.17 (+0.82%) | 2,676,100 |
| 7 Jul 2017 | SGD | 20.6 | 20.83 | 20.57 | 20.83 | 20.83 | +0.09 (+0.43%) | 3,080,200 |
| 6 Jul 2017 | SGD | 21.12 | 21.12 | 20.67 | 20.74 | 20.74 | -0.36 (-1.71%) | 3,194,800 |
| 5 Jul 2017 | SGD | 20.69 | 21.1 | 20.6 | 21.1 | 21.1 | +0.41 (+1.98%) | 7,427,500 |
| 4 Jul 2017 | SGD | 20.78 | 20.78 | 20.57 | 20.69 | 20.69 | +0.04 (+0.19%) | 3,592,300 |
| 3 Jul 2017 | SGD | 20.82 | 20.82 | 20.59 | 20.65 | 20.65 | -0.09 (-0.43%) | 2,865,500 |
| 30 Jun 2017 | SGD | 20.8 | 20.83 | 20.7 | 20.74 | 20.74 | -0.12 (-0.58%) | 5,438,900 |
| 29 Jun 2017 | SGD | 20.64 | 20.88 | 20.64 | 20.86 | 20.86 | +0.5 (+2.46%) | 6,293,500 |
| 28 Jun 2017 | SGD | 20.35 | 20.37 | 20.22 | 20.36 | 20.36 | +0.01 (+0.05%) | 4,369,000 |
| 27 Jun 2017 | SGD | 20.35 | 20.42 | 20.34 | 20.35 | 20.35 | 0.0 (0.0%) | 3,488,300 |
| 23 Jun 2017 | SGD | 20.35 | 20.43 | 20.35 | 20.35 | 20.35 | -0.09 (-0.44%) | 2,605,900 |
| 22 Jun 2017 | SGD | 20.34 | 20.46 | 20.32 | 20.44 | 20.44 | +0.04 (+0.20%) | 3,006,600 |
| 21 Jun 2017 | SGD | 20.37 | 20.45 | 20.23 | 20.4 | 20.4 | -0.05 (-0.24%) | 4,500,300 |
| 20 Jun 2017 | SGD | 20.68 | 20.75 | 20.45 | 20.45 | 20.45 | -0.15 (-0.73%) | 2,176,900 |
| 19 Jun 2017 | SGD | 20.6 | 20.67 | 20.57 | 20.6 | 20.6 | +0.15 (+0.73%) | 1,394,900 |
| 16 Jun 2017 | SGD | 20.33 | 20.55 | 20.33 | 20.45 | 20.45 | +0.04 (+0.20%) | 3,601,000 |
