| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2016 | SGD | 15.75 | 15.8 | 15.6 | 15.78 | 15.78 | +0.08 (+0.51%) | 2,955,200 |
| 1 Jul 2016 | SGD | 15.8 | 15.85 | 15.56 | 15.7 | 15.7 | -0.06 (-0.38%) | 5,835,200 |
| 30 Jun 2016 | SGD | 16.04 | 16.04 | 15.71 | 15.76 | 15.76 | +0.23 (+1.48%) | 14,395,000 |
| 29 Jun 2016 | SGD | 15.4 | 15.6 | 15.4 | 15.53 | 15.53 | +0.23 (+1.50%) | 5,916,400 |
| 28 Jun 2016 | SGD | 15.05 | 15.4 | 15 | 15.3 | 15.3 | +0.04 (+0.26%) | 5,546,500 |
| 27 Jun 2016 | SGD | 15.4 | 15.45 | 15.12 | 15.26 | 15.26 | -0.25 (-1.61%) | 11,885,000 |
| 24 Jun 2016 | SGD | 15.99 | 15.99 | 15.25 | 15.51 | 15.51 | -0.43 (-2.70%) | 17,442,200 |
| 23 Jun 2016 | SGD | 16.08 | 16.08 | 15.83 | 15.94 | 15.94 | -0.05 (-0.31%) | 3,991,400 |
| 22 Jun 2016 | SGD | 16.01 | 16.1 | 15.99 | 15.99 | 15.99 | -0.04 (-0.25%) | 3,412,100 |
| 21 Jun 2016 | SGD | 15.99 | 16.04 | 15.93 | 16.03 | 16.03 | +0.08 (+0.50%) | 6,757,800 |
| 20 Jun 2016 | SGD | 15.82 | 15.99 | 15.79 | 15.95 | 15.95 | +0.35 (+2.24%) | 6,074,000 |
| 17 Jun 2016 | SGD | 15.66 | 15.68 | 15.53 | 15.6 | 15.6 | -0.01 (-0.06%) | 4,973,200 |
| 16 Jun 2016 | SGD | 15.73 | 15.75 | 15.52 | 15.61 | 15.61 | -0.14 (-0.89%) | 7,784,754 |
| 15 Jun 2016 | SGD | 15.53 | 15.78 | 15.51 | 15.75 | 15.75 | +0.11 (+0.70%) | 4,859,200 |
| 14 Jun 2016 | SGD | 15.5 | 15.68 | 15.5 | 15.64 | 15.64 | -0.02 (-0.13%) | 6,598,800 |
| 13 Jun 2016 | SGD | 15.57 | 15.83 | 15.5 | 15.66 | 15.66 | -0.23 (-1.45%) | 5,613,200 |
| 10 Jun 2016 | SGD | 15.91 | 15.93 | 15.8 | 15.89 | 15.89 | -0.01 (-0.06%) | 9,553,200 |
| 9 Jun 2016 | SGD | 15.97 | 16.02 | 15.9 | 15.9 | 15.9 | -0.03 (-0.19%) | 9,095,100 |
| 8 Jun 2016 | SGD | 15.99 | 15.99 | 15.86 | 15.93 | 15.93 | +0.14 (+0.89%) | 5,616,500 |
| 7 Jun 2016 | SGD | 15.81 | 15.88 | 15.7 | 15.79 | 15.79 | +0.09 (+0.57%) | 4,002,200 |
| 6 Jun 2016 | SGD | 15.54 | 15.7 | 15.53 | 15.7 | 15.7 | +0.2 (+1.29%) | 5,408,000 |
| 3 Jun 2016 | SGD | 15.6 | 15.61 | 15.49 | 15.5 | 15.5 | +0.01 (+0.06%) | 3,142,700 |
| 2 Jun 2016 | SGD | 15.57 | 15.61 | 15.46 | 15.49 | 15.49 | -0.01 (-0.06%) | 4,016,900 |
| 1 Jun 2016 | SGD | 15.6 | 15.63 | 15.44 | 15.5 | 15.5 | 0.0 (0.0%) | 9,480,158 |
| 31 May 2016 | SGD | 15.8 | 15.8 | 15.49 | 15.5 | 15.5 | -0.05 (-0.32%) | 12,570,400 |
| 30 May 2016 | SGD | 15.49 | 15.6 | 15.48 | 15.55 | 15.55 | +0.01 (+0.06%) | 5,648,400 |
| 27 May 2016 | SGD | 15.32 | 15.59 | 15.32 | 15.54 | 15.54 | +0.22 (+1.44%) | 9,735,320 |
| 26 May 2016 | SGD | 15.42 | 15.44 | 15.32 | 15.32 | 15.32 | +0.01 (+0.07%) | 2,709,300 |
| 25 May 2016 | SGD | 15.45 | 15.47 | 15.31 | 15.31 | 15.31 | +0.15 (+0.99%) | 3,448,025 |
| 24 May 2016 | SGD | 15.24 | 15.29 | 15.15 | 15.16 | 15.16 | -0.05 (-0.33%) | 2,299,800 |
