| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2020 | SGD | 20.4 | 20.4 | 20.18 | 20.23 | 20.23 | -0.29 (-1.41%) | 2,367,300 |
| 23 Jul 2020 | SGD | 20.44 | 20.63 | 20.38 | 20.52 | 20.52 | +0.12 (+0.59%) | 2,035,500 |
| 22 Jul 2020 | SGD | 20.56 | 20.62 | 20.4 | 20.4 | 20.4 | -0.3 (-1.45%) | 2,035,600 |
| 21 Jul 2020 | SGD | 20.66 | 20.78 | 20.53 | 20.7 | 20.7 | +0.15 (+0.73%) | 2,539,900 |
| 20 Jul 2020 | SGD | 20.51 | 20.57 | 20.32 | 20.55 | 20.55 | -0.01 (-0.05%) | 1,593,700 |
| 17 Jul 2020 | SGD | 20.65 | 20.84 | 20.55 | 20.56 | 20.56 | -0.09 (-0.44%) | 1,923,500 |
| 16 Jul 2020 | SGD | 20.89 | 20.94 | 20.63 | 20.65 | 20.65 | -0.21 (-1.01%) | 1,925,500 |
| 15 Jul 2020 | SGD | 20.96 | 21.1 | 20.76 | 20.86 | 20.86 | +0.19 (+0.92%) | 2,535,800 |
| 14 Jul 2020 | SGD | 20.6 | 20.79 | 20.45 | 20.67 | 20.67 | -0.17 (-0.82%) | 3,595,300 |
| 13 Jul 2020 | SGD | 21.25 | 21.25 | 20.8 | 20.84 | 20.84 | -0.16 (-0.76%) | 2,351,450 |
| 9 Jul 2020 | SGD | 21.15 | 21.19 | 21 | 21 | 21 | -0.03 (-0.14%) | 2,762,800 |
| 8 Jul 2020 | SGD | 20.9 | 21.14 | 20.89 | 21.03 | 21.03 | +0.16 (+0.77%) | 1,517,400 |
| 7 Jul 2020 | SGD | 21.45 | 21.5 | 20.87 | 20.87 | 20.87 | -0.3 (-1.42%) | 2,957,000 |
| 6 Jul 2020 | SGD | 21 | 21.26 | 20.85 | 21.17 | 21.17 | +0.32 (+1.53%) | 2,141,700 |
| 3 Jul 2020 | SGD | 20.87 | 20.98 | 20.75 | 20.85 | 20.85 | +0.2 (+0.97%) | 2,081,500 |
| 2 Jul 2020 | SGD | 20.4 | 20.7 | 20.28 | 20.65 | 20.65 | +0.2 (+0.98%) | 2,528,000 |
| 1 Jul 2020 | SGD | 20.32 | 20.62 | 20.25 | 20.45 | 20.45 | +0.22 (+1.09%) | 1,687,800 |
| 30 Jun 2020 | SGD | 20.18 | 20.46 | 20.18 | 20.23 | 20.23 | +0.15 (+0.75%) | 3,354,900 |
| 29 Jun 2020 | SGD | 20.15 | 20.26 | 20.07 | 20.08 | 20.08 | -0.27 (-1.33%) | 2,090,200 |
| 26 Jun 2020 | SGD | 20.27 | 20.5 | 20.27 | 20.35 | 20.35 | +0.08 (+0.39%) | 2,754,200 |
| 25 Jun 2020 | SGD | 20.4 | 20.43 | 20.06 | 20.27 | 20.27 | -0.36 (-1.75%) | 4,388,700 |
| 24 Jun 2020 | SGD | 20.71 | 20.85 | 20.52 | 20.63 | 20.63 | -0.03 (-0.15%) | 2,058,100 |
| 23 Jun 2020 | SGD | 20.77 | 20.77 | 20.22 | 20.66 | 20.66 | +0.03 (+0.15%) | 3,644,300 |
| 22 Jun 2020 | SGD | 20.8 | 20.8 | 20.56 | 20.63 | 20.63 | -0.15 (-0.72%) | 3,947,300 |
| 19 Jun 2020 | SGD | 20.9 | 20.95 | 20.71 | 20.78 | 20.78 | -0.16 (-0.76%) | 5,620,900 |
| 18 Jun 2020 | SGD | 20.9 | 21.08 | 20.83 | 20.94 | 20.94 | -0.09 (-0.43%) | 2,940,400 |
| 17 Jun 2020 | SGD | 21.23 | 21.26 | 20.85 | 21.03 | 21.03 | -0.09 (-0.43%) | 3,797,400 |
| 16 Jun 2020 | SGD | 21.16 | 21.45 | 21.12 | 21.12 | 21.12 | +0.3 (+1.44%) | 5,916,500 |
| 15 Jun 2020 | SGD | 21.08 | 21.31 | 20.82 | 20.82 | 20.82 | -1.46 (-6.55%) | 8,240,800 |
| 12 Jun 2020 | SGD | 21.95 | 22.34 | 21.61 | 22.28 | 22.28 | -0.26 (-1.15%) | 9,007,100 |
