| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2015 | SGD | 20.2 | 20.52 | 20.14 | 20.38 | 20.38 | +0.27 (+1.34%) | 7,054,300 |
| 3 Jun 2015 | SGD | 19.97 | 20.16 | 19.91 | 20.11 | 20.11 | +0.26 (+1.31%) | 5,855,622 |
| 2 Jun 2015 | SGD | 20.28 | 20.28 | 19.81 | 19.85 | 19.85 | -0.45 (-2.22%) | 7,101,700 |
| 29 May 2015 | SGD | 20.2 | 20.3 | 20.15 | 20.3 | 20.3 | -0.04 (-0.20%) | 8,245,000 |
| 28 May 2015 | SGD | 20.4 | 20.48 | 20.3 | 20.34 | 20.34 | -0.12 (-0.59%) | 3,580,300 |
| 27 May 2015 | SGD | 20.65 | 20.68 | 20.45 | 20.46 | 20.46 | -0.32 (-1.54%) | 4,594,500 |
| 26 May 2015 | SGD | 20.82 | 20.86 | 20.76 | 20.78 | 20.78 | -0.07 (-0.34%) | 1,711,600 |
| 25 May 2015 | SGD | 20.91 | 20.91 | 20.8 | 20.85 | 20.85 | +0.02 (+0.10%) | 533,200 |
| 22 May 2015 | SGD | 20.99 | 20.99 | 20.81 | 20.83 | 20.83 | -0.06 (-0.29%) | 1,579,800 |
| 21 May 2015 | SGD | 20.97 | 20.98 | 20.81 | 20.89 | 20.89 | 0.0 (0.0%) | 1,375,500 |
| 20 May 2015 | SGD | 20.86 | 21 | 20.78 | 20.89 | 20.89 | -0.16 (-0.76%) | 2,942,800 |
| 19 May 2015 | SGD | 21.1 | 21.12 | 20.99 | 21.05 | 21.05 | 0.0 (0.0%) | 1,457,400 |
| 18 May 2015 | SGD | 21.06 | 21.07 | 20.9 | 21.05 | 21.05 | +0.06 (+0.29%) | 1,468,500 |
| 15 May 2015 | SGD | 21.14 | 21.14 | 20.89 | 20.99 | 20.99 | -0.07 (-0.33%) | 2,216,500 |
| 14 May 2015 | SGD | 21.1 | 21.12 | 20.9 | 21.06 | 21.06 | +0.13 (+0.62%) | 3,134,800 |
| 13 May 2015 | SGD | 21.05 | 21.05 | 20.81 | 20.93 | 20.93 | +0.07 (+0.34%) | 1,964,200 |
| 12 May 2015 | SGD | 21.15 | 21.15 | 20.69 | 20.86 | 20.86 | -0.27 (-1.28%) | 2,734,100 |
| 11 May 2015 | SGD | 21.08 | 21.17 | 21.06 | 21.13 | 21.13 | +0.08 (+0.38%) | 2,456,800 |
| 8 May 2015 | SGD | 20.97 | 21.05 | 20.81 | 21.05 | 21.05 | +0.2 (+0.96%) | 2,942,800 |
| 7 May 2015 | SGD | 20.77 | 20.91 | 20.73 | 20.85 | 20.85 | 0.0 (0.0%) | 2,796,200 |
| 6 May 2015 | SGD | 20.64 | 20.94 | 20.54 | 20.85 | 20.85 | +0.15 (+0.72%) | 4,087,700 |
| 5 May 2015 | SGD | 20.71 | 20.78 | 20.64 | 20.7 | 20.7 | -0.12 (-0.58%) | 1,726,700 |
| 4 May 2015 | SGD | 20.9 | 21.01 | 20.7 | 20.82 | 20.82 | -0.27 (-1.28%) | 3,255,100 |
| 30 Apr 2015 | SGD | 21.13 | 21.15 | 20.95 | 21.09 | 21.09 | +0.04 (+0.19%) | 4,400,600 |
| 29 Apr 2015 | SGD | 20.99 | 21.12 | 20.93 | 21.05 | 21.05 | +0.06 (+0.29%) | 2,894,800 |
| 28 Apr 2015 | SGD | 21 | 21.06 | 20.85 | 20.99 | 20.99 | +0.1 (+0.48%) | 3,375,500 |
| 27 Apr 2015 | SGD | 21.03 | 21.06 | 20.84 | 20.89 | 20.89 | -0.19 (-0.90%) | 4,059,700 |
| 24 Apr 2015 | SGD | 21.02 | 21.19 | 21 | 21.08 | 21.08 | +0.15 (+0.72%) | 3,407,800 |
| 23 Apr 2015 | SGD | 20.88 | 20.94 | 20.76 | 20.93 | 20.93 | +0.05 (+0.24%) | 2,930,400 |
| 22 Apr 2015 | SGD | 20.83 | 20.95 | 20.73 | 20.88 | 20.88 | +0.1 (+0.48%) | 3,085,600 |
