| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2020 | SGD | 22.95 | 22.95 | 22.37 | 22.54 | 22.54 | -0.56 (-2.42%) | 10,283,700 |
| 10 Jun 2020 | SGD | 22.92 | 23.15 | 22.9 | 23.1 | 23.1 | +0.44 (+1.94%) | 4,748,200 |
| 9 Jun 2020 | SGD | 22.83 | 23.38 | 22.57 | 22.66 | 22.66 | 0.0 (0.0%) | 7,683,600 |
| 8 Jun 2020 | SGD | 22.29 | 22.72 | 22.27 | 22.66 | 22.66 | +0.66 (+3%) | 5,495,200 |
| 5 Jun 2020 | SGD | 21.64 | 22.08 | 21.63 | 22 | 22 | +0.37 (+1.71%) | 3,765,700 |
| 4 Jun 2020 | SGD | 21.9 | 22.2 | 21.41 | 21.63 | 21.63 | +0.03 (+0.14%) | 5,790,400 |
| 3 Jun 2020 | SGD | 20.5 | 21.64 | 20.5 | 21.6 | 21.6 | +1.33 (+6.56%) | 8,117,000 |
| 2 Jun 2020 | SGD | 19.81 | 20.34 | 19.81 | 20.27 | 20.27 | +0.49 (+2.48%) | 4,608,700 |
| 1 Jun 2020 | SGD | 19.63 | 20 | 19.62 | 19.78 | 19.78 | +0.28 (+1.44%) | 3,943,800 |
| 29 May 2020 | SGD | 19.59 | 19.76 | 19.5 | 19.5 | 19.5 | -0.34 (-1.71%) | 13,724,200 |
| 28 May 2020 | SGD | 19.7 | 19.93 | 19.68 | 19.84 | 19.84 | +0.14 (+0.71%) | 5,937,200 |
| 27 May 2020 | SGD | 19.7 | 19.81 | 19.52 | 19.7 | 19.7 | +0.01 (+0.05%) | 3,578,300 |
| 26 May 2020 | SGD | 19.5 | 19.87 | 19.5 | 19.69 | 19.69 | +0.23 (+1.18%) | 3,662,100 |
| 22 May 2020 | SGD | 19.52 | 19.61 | 19.4 | 19.46 | 19.46 | -0.22 (-1.12%) | 4,326,400 |
| 21 May 2020 | SGD | 19.86 | 19.92 | 19.64 | 19.68 | 19.68 | -0.09 (-0.46%) | 2,679,700 |
| 20 May 2020 | SGD | 19.84 | 19.94 | 19.7 | 19.77 | 19.77 | -0.07 (-0.35%) | 1,777,100 |
| 19 May 2020 | SGD | 19.81 | 19.97 | 19.76 | 19.84 | 19.84 | +0.33 (+1.69%) | 3,498,300 |
| 18 May 2020 | SGD | 19.38 | 19.57 | 19.38 | 19.51 | 19.51 | +0.11 (+0.57%) | 1,460,100 |
| 15 May 2020 | SGD | 19.45 | 19.58 | 19.38 | 19.4 | 19.4 | 0.0 (0.0%) | 2,206,700 |
| 14 May 2020 | SGD | 19.48 | 19.6 | 19.38 | 19.4 | 19.4 | -0.29 (-1.47%) | 3,723,300 |
| 13 May 2020 | SGD | 19.71 | 19.83 | 19.63 | 19.69 | 19.69 | -0.25 (-1.25%) | 4,597,900 |
| 12 May 2020 | SGD | 19.81 | 19.97 | 19.8 | 19.94 | 19.94 | -0.13 (-0.65%) | 2,833,000 |
| 11 May 2020 | SGD | 19.98 | 20.1 | 19.9 | 20.07 | 20.07 | +0.19 (+0.96%) | 2,835,100 |
| 8 May 2020 | SGD | 19.88 | 19.91 | 19.7 | 19.88 | 19.88 | 0.0 (0.0%) | 3,493,300 |
| 6 May 2020 | SGD | 19.85 | 20.08 | 19.85 | 19.88 | 19.88 | -0.02 (-0.10%) | 2,639,700 |
| 5 May 2020 | SGD | 19.88 | 20.08 | 19.83 | 19.9 | 19.9 | +0.09 (+0.45%) | 1,925,100 |
| 4 May 2020 | SGD | 19.7 | 19.95 | 19.5 | 19.81 | 19.81 | -0.53 (-2.61%) | 5,141,500 |
| 30 Apr 2020 | SGD | 19.85 | 20.48 | 19.85 | 20.34 | 20.34 | +0.45 (+2.26%) | 8,931,300 |
| 29 Apr 2020 | SGD | 19.77 | 19.97 | 19.7 | 19.89 | 19.89 | +0.04 (+0.20%) | 2,423,400 |
| 28 Apr 2020 | SGD | 19.65 | 19.85 | 19.57 | 19.85 | 19.85 | +0.07 (+0.35%) | 3,247,800 |
