| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2020 | SGD | 1.3 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 7,583,900 |
| 19 Feb 2020 | SGD | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 5,475,400 |
| 18 Feb 2020 | SGD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 6,324,700 |
| 17 Feb 2020 | SGD | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.01 (-0.79%) | 10,206,100 |
| 14 Feb 2020 | SGD | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 11,801,600 |
| 13 Feb 2020 | SGD | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.01 (-0.79%) | 9,612,300 |
| 12 Feb 2020 | SGD | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | +0.02 (+1.60%) | 6,786,200 |
| 11 Feb 2020 | SGD | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 5,191,400 |
| 10 Feb 2020 | SGD | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 10,466,500 |
| 7 Feb 2020 | SGD | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.02 (-1.56%) | 9,951,700 |
| 6 Feb 2020 | SGD | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 10,934,000 |
| 5 Feb 2020 | SGD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 16,110,800 |
| 4 Feb 2020 | SGD | 1.2 | 1.25 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 17,857,700 |
| 3 Feb 2020 | SGD | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -0.04 (-3.17%) | 20,181,600 |
| 31 Jan 2020 | SGD | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 3,348,100 |
| 30 Jan 2020 | SGD | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 13,963,900 |
| 29 Jan 2020 | SGD | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 6,792,200 |
| 28 Jan 2020 | SGD | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -0.08 (-6.06%) | 36,982,100 |
| 24 Jan 2020 | SGD | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 7,373,900 |
| 23 Jan 2020 | SGD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 4,461,200 |
| 22 Jan 2020 | SGD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 6,594,100 |
| 21 Jan 2020 | SGD | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 6,053,700 |
| 20 Jan 2020 | SGD | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 5,901,000 |
| 17 Jan 2020 | SGD | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | +0.01 (+0.74%) | 8,656,700 |
| 16 Jan 2020 | SGD | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 7,651,700 |
| 15 Jan 2020 | SGD | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 2,543,400 |
| 14 Jan 2020 | SGD | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | +0.01 (+0.75%) | 4,483,000 |
| 13 Jan 2020 | SGD | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 3,792,445 |
| 10 Jan 2020 | SGD | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 3,687,600 |
| 9 Jan 2020 | SGD | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,539,500 |
