| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2016 | SGD | 15.34 | 15.48 | 15.34 | 15.48 | 15.48 | +0.26 (+1.71%) | 5,522,700 |
| 28 Sep 2016 | SGD | 15.29 | 15.3 | 15.21 | 15.22 | 15.22 | -0.08 (-0.52%) | 2,122,700 |
| 27 Sep 2016 | SGD | 15 | 15.33 | 15 | 15.3 | 15.3 | +0.1 (+0.66%) | 3,138,400 |
| 26 Sep 2016 | SGD | 15.2 | 15.35 | 15.17 | 15.2 | 15.2 | -0.02 (-0.13%) | 3,591,100 |
| 23 Sep 2016 | SGD | 15.32 | 15.32 | 15.1 | 15.22 | 15.22 | -0.02 (-0.13%) | 2,983,900 |
| 22 Sep 2016 | SGD | 15.43 | 15.43 | 15.23 | 15.24 | 15.24 | +0.04 (+0.26%) | 2,788,200 |
| 21 Sep 2016 | SGD | 15.17 | 15.32 | 15.17 | 15.2 | 15.2 | -0.07 (-0.46%) | 3,699,600 |
| 20 Sep 2016 | SGD | 15.24 | 15.3 | 15.21 | 15.27 | 15.27 | +0.08 (+0.53%) | 3,154,900 |
| 19 Sep 2016 | SGD | 15.07 | 15.24 | 15.07 | 15.19 | 15.19 | +0.03 (+0.20%) | 3,129,000 |
| 16 Sep 2016 | SGD | 15 | 15.18 | 15 | 15.16 | 15.16 | +0.19 (+1.27%) | 3,764,700 |
| 15 Sep 2016 | SGD | 15 | 15.03 | 14.93 | 14.97 | 14.97 | -0.06 (-0.40%) | 5,856,381 |
| 14 Sep 2016 | SGD | 15.03 | 15.1 | 15 | 15.03 | 15.03 | -0.02 (-0.13%) | 3,278,400 |
| 13 Sep 2016 | SGD | 15.15 | 15.23 | 15.03 | 15.05 | 15.05 | -0.39 (-2.53%) | 8,343,500 |
| 9 Sep 2016 | SGD | 15.42 | 15.44 | 15.19 | 15.44 | 15.44 | -0.11 (-0.71%) | 3,993,600 |
| 8 Sep 2016 | SGD | 15.51 | 15.56 | 15.43 | 15.55 | 15.55 | 0.0 (0.0%) | 2,935,900 |
| 7 Sep 2016 | SGD | 15.54 | 15.7 | 15.46 | 15.55 | 15.55 | +0.12 (+0.78%) | 5,732,900 |
| 6 Sep 2016 | SGD | 15.29 | 15.57 | 15.28 | 15.43 | 15.43 | +0.18 (+1.18%) | 7,181,600 |
| 5 Sep 2016 | SGD | 15.25 | 15.28 | 15.18 | 15.25 | 15.25 | +0.22 (+1.46%) | 4,911,384 |
| 2 Sep 2016 | SGD | 15.1 | 15.11 | 14.97 | 15.03 | 15.03 | 0.0 (0.0%) | 2,850,200 |
| 1 Sep 2016 | SGD | 15.03 | 15.17 | 14.97 | 15.03 | 15.03 | +0.04 (+0.27%) | 3,486,200 |
| 31 Aug 2016 | SGD | 14.93 | 15.05 | 14.91 | 14.99 | 14.99 | -0.06 (-0.40%) | 4,119,200 |
| 30 Aug 2016 | SGD | 15.04 | 15.14 | 15.01 | 15.05 | 15.05 | +0.02 (+0.13%) | 2,199,700 |
| 29 Aug 2016 | SGD | 15.05 | 15.15 | 15 | 15.03 | 15.03 | -0.07 (-0.46%) | 2,392,007 |
| 26 Aug 2016 | SGD | 15.22 | 15.28 | 15.1 | 15.1 | 15.1 | -0.17 (-1.11%) | 3,312,300 |
| 25 Aug 2016 | SGD | 15.18 | 15.3 | 15.18 | 15.27 | 15.27 | +0.06 (+0.39%) | 1,926,200 |
| 24 Aug 2016 | SGD | 15 | 15.29 | 14.99 | 15.21 | 15.21 | +0.21 (+1.40%) | 5,449,500 |
| 23 Aug 2016 | SGD | 14.9 | 15 | 14.86 | 15 | 15 | +0.13 (+0.87%) | 2,966,200 |
| 22 Aug 2016 | SGD | 14.89 | 14.91 | 14.78 | 14.87 | 14.87 | -0.02 (-0.13%) | 3,689,400 |
| 19 Aug 2016 | SGD | 14.88 | 14.9 | 14.79 | 14.89 | 14.89 | +0.1 (+0.68%) | 4,155,600 |
| 18 Aug 2016 | SGD | 14.8 | 14.82 | 14.72 | 14.79 | 14.79 | +0.04 (+0.27%) | 3,019,800 |
