| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | SGD | 3.8 | 3.84 | 3.72 | 3.81 | 3.81 | +0.03 (+0.79%) | 40,200 |
| 24 Oct 2019 | SGD | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 0.0 (0.0%) | 1,300 |
| 23 Oct 2019 | SGD | 3.73 | 3.78 | 3.7 | 3.78 | 3.78 | +0.07 (+1.89%) | 8,100 |
| 22 Oct 2019 | SGD | 3.78 | 3.8 | 3.68 | 3.71 | 3.71 | -0.08 (-2.11%) | 20,200 |
| 21 Oct 2019 | SGD | 3.77 | 3.81 | 3.77 | 3.79 | 3.79 | +0.02 (+0.53%) | 36,700 |
| 18 Oct 2019 | SGD | 3.77 | 3.79 | 3.77 | 3.77 | 3.77 | -0.02 (-0.53%) | 13,000 |
| 17 Oct 2019 | SGD | 3.69 | 3.79 | 3.67 | 3.79 | 3.79 | +0.1 (+2.71%) | 29,500 |
| 16 Oct 2019 | SGD | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.02 (-0.54%) | 500 |
| 15 Oct 2019 | SGD | 3.67 | 3.76 | 3.67 | 3.71 | 3.71 | +0.06 (+1.64%) | 20,200 |
| 14 Oct 2019 | SGD | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -0.04 (-1.08%) | 6,500 |
| 11 Oct 2019 | SGD | 3.67 | 3.7 | 3.67 | 3.69 | 3.69 | +0.06 (+1.65%) | 18,900 |
| 10 Oct 2019 | SGD | 3.64 | 3.71 | 3.62 | 3.63 | 3.63 | -0.03 (-0.82%) | 5,400 |
| 9 Oct 2019 | SGD | 3.75 | 3.8 | 3.65 | 3.66 | 3.66 | -0.1 (-2.66%) | 52,900 |
| 8 Oct 2019 | SGD | 3.57 | 3.82 | 3.57 | 3.76 | 3.76 | +0.21 (+5.92%) | 102,900 |
| 7 Oct 2019 | SGD | 3.51 | 3.57 | 3.5 | 3.55 | 3.55 | +0.02 (+0.57%) | 8,900 |
| 4 Oct 2019 | SGD | 3.49 | 3.53 | 3.45 | 3.53 | 3.53 | +0.04 (+1.15%) | 9,700 |
| 3 Oct 2019 | SGD | 3.49 | 3.5 | 3.48 | 3.49 | 3.49 | -0.04 (-1.13%) | 5,900 |
| 2 Oct 2019 | SGD | 3.55 | 3.55 | 3.52 | 3.53 | 3.53 | -0.01 (-0.28%) | 7,100 |
| 1 Oct 2019 | SGD | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | +0.09 (+2.61%) | 19,600 |
| 30 Sep 2019 | SGD | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.02 (-0.58%) | 200 |
| 27 Sep 2019 | SGD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.01 (-0.29%) | 14,081,400 |
| 26 Sep 2019 | SGD | 3.47 | 3.52 | 3.43 | 3.48 | 3.48 | +0.01 (+0.29%) | 33,100 |
| 25 Sep 2019 | SGD | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -0.02 (-0.57%) | 30,000 |
| 24 Sep 2019 | SGD | 3.47 | 3.49 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 86,600 |
| 23 Sep 2019 | SGD | 3.5 | 3.5 | 3.47 | 3.48 | 3.48 | -0.01 (-0.29%) | 72,700 |
| 20 Sep 2019 | SGD | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 39,000 |
| 19 Sep 2019 | SGD | 3.48 | 3.5 | 3.47 | 3.48 | 3.48 | +0.01 (+0.29%) | 33,000 |
| 18 Sep 2019 | SGD | 3.51 | 3.54 | 3.46 | 3.47 | 3.47 | -0.03 (-0.86%) | 45,800 |
| 17 Sep 2019 | SGD | 3.51 | 3.51 | 3.48 | 3.5 | 3.5 | -0.03 (-0.85%) | 8,200 |
| 16 Sep 2019 | SGD | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.02 (-0.56%) | 5,400 |
