| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2017 | SGD | 20.51 | 20.56 | 20.3 | 20.41 | 20.41 | -0.18 (-0.87%) | 4,967,100 |
| 14 Jun 2017 | SGD | 20.82 | 20.82 | 20.57 | 20.59 | 20.59 | -0.19 (-0.91%) | 2,831,600 |
| 13 Jun 2017 | SGD | 20.68 | 20.86 | 20.67 | 20.78 | 20.78 | +0.19 (+0.92%) | 3,789,400 |
| 12 Jun 2017 | SGD | 20.78 | 20.79 | 20.56 | 20.59 | 20.59 | -0.13 (-0.63%) | 2,480,700 |
| 9 Jun 2017 | SGD | 20.52 | 20.83 | 20.5 | 20.72 | 20.72 | +0.25 (+1.22%) | 5,266,600 |
| 8 Jun 2017 | SGD | 20.48 | 20.59 | 20.38 | 20.47 | 20.47 | +0.04 (+0.20%) | 2,861,800 |
| 7 Jun 2017 | SGD | 20.54 | 20.56 | 20.43 | 20.43 | 20.43 | -0.06 (-0.29%) | 3,278,900 |
| 6 Jun 2017 | SGD | 20.55 | 20.65 | 20.47 | 20.49 | 20.49 | 0.0 (0.0%) | 4,782,219 |
| 5 Jun 2017 | SGD | 20.5 | 20.53 | 20.45 | 20.49 | 20.49 | +0.01 (+0.05%) | 4,556,000 |
| 2 Jun 2017 | SGD | 20.65 | 20.7 | 20.45 | 20.48 | 20.48 | -0.17 (-0.82%) | 4,315,300 |
| 1 Jun 2017 | SGD | 20.45 | 20.65 | 20.4 | 20.65 | 20.65 | +0.18 (+0.88%) | 4,682,488 |
| 31 May 2017 | SGD | 20.45 | 20.62 | 20.44 | 20.47 | 20.47 | -0.13 (-0.63%) | 10,008,700 |
| 30 May 2017 | SGD | 20.8 | 20.8 | 20.52 | 20.6 | 20.6 | -0.24 (-1.15%) | 1,717,200 |
| 29 May 2017 | SGD | 20.76 | 20.89 | 20.66 | 20.84 | 20.84 | +0.04 (+0.19%) | 1,462,700 |
| 26 May 2017 | SGD | 20.8 | 20.9 | 20.76 | 20.8 | 20.8 | -0.24 (-1.14%) | 2,606,818 |
| 25 May 2017 | SGD | 21.01 | 21.18 | 21 | 21.04 | 21.04 | +0.04 (+0.19%) | 4,573,200 |
| 24 May 2017 | SGD | 20.85 | 21 | 20.85 | 21 | 21 | 0.0 (0.0%) | 2,276,000 |
| 23 May 2017 | SGD | 20.94 | 21.03 | 20.87 | 21 | 21 | +0.14 (+0.67%) | 5,213,400 |
| 22 May 2017 | SGD | 20.82 | 20.9 | 20.74 | 20.86 | 20.86 | +0.16 (+0.77%) | 3,368,100 |
| 19 May 2017 | SGD | 20.74 | 20.74 | 20.63 | 20.7 | 20.7 | +0.07 (+0.34%) | 2,482,600 |
| 18 May 2017 | SGD | 20.5 | 20.75 | 20.5 | 20.63 | 20.63 | -0.17 (-0.82%) | 4,700,300 |
| 17 May 2017 | SGD | 20.58 | 20.82 | 20.48 | 20.8 | 20.8 | +0.15 (+0.73%) | 6,124,400 |
| 16 May 2017 | SGD | 20.84 | 20.89 | 20.63 | 20.65 | 20.65 | -0.12 (-0.58%) | 4,152,700 |
| 15 May 2017 | SGD | 20.68 | 20.87 | 20.65 | 20.77 | 20.77 | +0.09 (+0.44%) | 3,082,800 |
| 12 May 2017 | SGD | 20.95 | 21 | 20.62 | 20.68 | 20.68 | -0.25 (-1.19%) | 3,810,900 |
| 11 May 2017 | SGD | 20.68 | 20.94 | 20.66 | 20.93 | 20.93 | +0.43 (+2.10%) | 9,087,500 |
| 9 May 2017 | SGD | 20.45 | 20.64 | 20.4 | 20.5 | 20.5 | +0.2 (+0.99%) | 5,989,700 |
| 8 May 2017 | SGD | 20.38 | 20.42 | 20.2 | 20.3 | 20.3 | -0.12 (-0.59%) | 4,166,300 |
| 5 May 2017 | SGD | 20.45 | 20.58 | 20.26 | 20.42 | 20.42 | -0.03 (-0.15%) | 4,675,300 |
| 4 May 2017 | SGD | 20.76 | 20.78 | 20.35 | 20.45 | 20.45 | -0.38 (-1.82%) | 5,943,500 |
