| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2016 | SGD | 15.45 | 15.53 | 15.29 | 15.37 | 15.37 | -0.01 (-0.07%) | 4,436,600 |
| 11 Jan 2016 | SGD | 15.62 | 15.62 | 15.27 | 15.38 | 15.38 | -0.34 (-2.16%) | 8,354,000 |
| 8 Jan 2016 | SGD | 15.5 | 15.79 | 15.43 | 15.72 | 15.72 | +0.02 (+0.13%) | 6,138,500 |
| 7 Jan 2016 | SGD | 16 | 16.03 | 15.67 | 15.7 | 15.7 | -0.4 (-2.48%) | 12,158,200 |
| 6 Jan 2016 | SGD | 16.26 | 16.32 | 16.09 | 16.1 | 16.1 | -0.14 (-0.86%) | 4,434,100 |
| 5 Jan 2016 | SGD | 16.34 | 16.35 | 16.2 | 16.24 | 16.24 | -0.04 (-0.25%) | 4,510,000 |
| 4 Jan 2016 | SGD | 16.61 | 16.65 | 16.23 | 16.28 | 16.28 | -0.41 (-2.46%) | 4,719,400 |
| 31 Dec 2015 | SGD | 16.81 | 16.81 | 16.65 | 16.69 | 16.69 | -0.03 (-0.18%) | 1,500,200 |
| 30 Dec 2015 | SGD | 16.72 | 16.8 | 16.61 | 16.72 | 16.72 | 0.0 (0.0%) | 1,975,700 |
| 29 Dec 2015 | SGD | 16.63 | 16.73 | 16.6 | 16.72 | 16.72 | +0.07 (+0.42%) | 1,634,400 |
| 28 Dec 2015 | SGD | 16.66 | 16.75 | 16.61 | 16.65 | 16.65 | +0.01 (+0.06%) | 1,370,400 |
| 24 Dec 2015 | SGD | 16.63 | 16.77 | 16.61 | 16.64 | 16.64 | +0.1 (+0.60%) | 2,274,300 |
| 23 Dec 2015 | SGD | 16.43 | 16.55 | 16.42 | 16.54 | 16.54 | +0.19 (+1.16%) | 3,080,936 |
| 22 Dec 2015 | SGD | 16.39 | 16.4 | 16.3 | 16.35 | 16.35 | +0.02 (+0.12%) | 1,938,000 |
| 21 Dec 2015 | SGD | 16.18 | 16.37 | 16.18 | 16.33 | 16.33 | 0.0 (0.0%) | 2,913,400 |
| 18 Dec 2015 | SGD | 16.2 | 16.39 | 16.16 | 16.33 | 16.33 | -0.26 (-1.57%) | 6,028,300 |
| 17 Dec 2015 | SGD | 16.49 | 16.61 | 16.33 | 16.59 | 16.59 | +0.08 (+0.48%) | 5,125,000 |
| 16 Dec 2015 | SGD | 16.35 | 16.56 | 16.35 | 16.51 | 16.51 | +0.19 (+1.16%) | 4,183,100 |
| 15 Dec 2015 | SGD | 16.2 | 16.48 | 16.13 | 16.32 | 16.32 | 0.0 (0.0%) | 6,842,400 |
| 14 Dec 2015 | SGD | 16.3 | 16.34 | 16.01 | 16.32 | 16.32 | -0.09 (-0.55%) | 5,079,500 |
| 11 Dec 2015 | SGD | 16.47 | 16.49 | 16.4 | 16.41 | 16.41 | -0.05 (-0.30%) | 2,521,000 |
| 10 Dec 2015 | SGD | 16.46 | 16.58 | 16.36 | 16.46 | 16.46 | -0.05 (-0.30%) | 5,107,400 |
| 9 Dec 2015 | SGD | 16.54 | 16.58 | 16.5 | 16.51 | 16.51 | -0.1 (-0.60%) | 3,156,500 |
| 8 Dec 2015 | SGD | 16.65 | 16.68 | 16.59 | 16.61 | 16.61 | -0.1 (-0.60%) | 2,915,600 |
| 7 Dec 2015 | SGD | 16.67 | 16.8 | 16.66 | 16.71 | 16.71 | +0.13 (+0.78%) | 2,918,300 |
| 4 Dec 2015 | SGD | 16.5 | 16.58 | 16.47 | 16.58 | 16.58 | -0.04 (-0.24%) | 3,463,100 |
| 3 Dec 2015 | SGD | 16.5 | 16.65 | 16.46 | 16.62 | 16.62 | 0.0 (0.0%) | 3,671,900 |
| 2 Dec 2015 | SGD | 16.64 | 16.77 | 16.6 | 16.62 | 16.62 | +0.07 (+0.42%) | 3,295,700 |
| 1 Dec 2015 | SGD | 16.48 | 16.67 | 16.48 | 16.55 | 16.55 | +0.05 (+0.30%) | 5,677,700 |
| 30 Nov 2015 | SGD | 16.72 | 16.8 | 16.5 | 16.5 | 16.5 | -0.1 (-0.60%) | 6,732,100 |
