| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2018 | SGD | 1.61 | 1.63 | 1.57 | 1.61 | 1.61 | -0.03 (-1.83%) | 1,249,300 |
| 25 Jun 2018 | SGD | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 1,164,100 |
| 22 Jun 2018 | SGD | 1.75 | 1.75 | 1.67 | 1.67 | 1.67 | -0.07 (-4.02%) | 1,133,400 |
| 21 Jun 2018 | SGD | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | +0.01 (+0.58%) | 463,400 |
| 20 Jun 2018 | SGD | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 408,800 |
| 19 Jun 2018 | SGD | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 418,800 |
| 18 Jun 2018 | SGD | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -0.01 (-0.56%) | 408,600 |
| 14 Jun 2018 | SGD | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -0.07 (-3.76%) | 622,200 |
| 13 Jun 2018 | SGD | 1.87 | 1.89 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 675,400 |
| 12 Jun 2018 | SGD | 1.88 | 1.89 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 260,400 |
| 11 Jun 2018 | SGD | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | -0.02 (-1.05%) | 162,800 |
| 8 Jun 2018 | SGD | 1.87 | 1.9 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 159,900 |
| 7 Jun 2018 | SGD | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | +0.01 (+0.54%) | 116,200 |
| 6 Jun 2018 | SGD | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 109,800 |
| 5 Jun 2018 | SGD | 1.84 | 1.89 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 287,100 |
| 4 Jun 2018 | SGD | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 236,700 |
| 1 Jun 2018 | SGD | 1.83 | 1.85 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 111,000 |
| 31 May 2018 | SGD | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 225,800 |
| 30 May 2018 | SGD | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -0.05 (-2.66%) | 493,300 |
| 28 May 2018 | SGD | 1.92 | 1.92 | 1.88 | 1.88 | 1.88 | -0.02 (-1.05%) | 107,900 |
| 25 May 2018 | SGD | 1.91 | 1.91 | 1.89 | 1.9 | 1.9 | -0.02 (-1.04%) | 142,400 |
| 24 May 2018 | SGD | 1.91 | 1.93 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 324,900 |
| 23 May 2018 | SGD | 1.93 | 1.93 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 564,900 |
| 22 May 2018 | SGD | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.01 (-0.52%) | 285,700 |
| 21 May 2018 | SGD | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 429,400 |
| 18 May 2018 | SGD | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | +0.01 (+0.52%) | 251,600 |
| 17 May 2018 | SGD | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 779,400 |
| 16 May 2018 | SGD | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.02 (-1.03%) | 542,800 |
| 15 May 2018 | SGD | 1.95 | 1.95 | 1.92 | 1.94 | 1.94 | -0.01 (-0.51%) | 660,600 |
| 14 May 2018 | SGD | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 748,000 |
