| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2020 | SGD | 19.45 | 19.91 | 19.45 | 19.78 | 19.78 | +0.22 (+1.12%) | 2,756,500 |
| 24 Apr 2020 | SGD | 19.57 | 19.65 | 19.47 | 19.56 | 19.56 | -0.01 (-0.05%) | 2,206,700 |
| 23 Apr 2020 | SGD | 19.56 | 19.74 | 19.53 | 19.57 | 19.57 | -0.03 (-0.15%) | 1,664,000 |
| 22 Apr 2020 | SGD | 19.5 | 19.67 | 19.26 | 19.6 | 19.6 | 0.0 (0.0%) | 3,151,600 |
| 21 Apr 2020 | SGD | 19.8 | 19.93 | 19.6 | 19.6 | 19.6 | -0.31 (-1.56%) | 3,496,600 |
| 20 Apr 2020 | SGD | 20.05 | 20.19 | 19.9 | 19.91 | 19.91 | -0.11 (-0.55%) | 3,348,324 |
| 17 Apr 2020 | SGD | 20.44 | 20.64 | 20.01 | 20.02 | 20.02 | -0.12 (-0.60%) | 3,479,000 |
| 16 Apr 2020 | SGD | 19.88 | 20.46 | 19.88 | 20.14 | 20.14 | -0.14 (-0.69%) | 3,169,800 |
| 15 Apr 2020 | SGD | 20.69 | 20.71 | 20.17 | 20.28 | 20.28 | -0.42 (-2.03%) | 3,454,200 |
| 14 Apr 2020 | SGD | 20.04 | 20.92 | 20.04 | 20.7 | 20.7 | +0.52 (+2.58%) | 3,433,900 |
| 13 Apr 2020 | SGD | 20.05 | 20.2 | 19.9 | 20.18 | 20.18 | +0.01 (+0.05%) | 1,109,800 |
| 9 Apr 2020 | SGD | 20 | 20.29 | 19.9 | 20.17 | 20.17 | +0.27 (+1.36%) | 2,595,700 |
| 8 Apr 2020 | SGD | 19.9 | 20.05 | 19.65 | 19.9 | 19.9 | -0.25 (-1.24%) | 2,080,200 |
| 7 Apr 2020 | SGD | 19.89 | 20.15 | 19.59 | 20.15 | 20.15 | +0.67 (+3.44%) | 4,061,600 |
| 6 Apr 2020 | SGD | 19.1 | 19.55 | 18.97 | 19.48 | 19.48 | +0.68 (+3.62%) | 3,877,700 |
| 3 Apr 2020 | SGD | 19.3 | 19.34 | 18.78 | 18.8 | 18.8 | -0.57 (-2.94%) | 2,832,000 |
| 2 Apr 2020 | SGD | 18.62 | 19.37 | 18.61 | 19.37 | 19.37 | +0.28 (+1.47%) | 3,001,500 |
| 1 Apr 2020 | SGD | 19.4 | 19.55 | 19 | 19.09 | 19.09 | -0.36 (-1.85%) | 2,925,400 |
| 31 Mar 2020 | SGD | 19.4 | 19.78 | 19.25 | 19.45 | 19.45 | +0.24 (+1.25%) | 6,442,562 |
| 30 Mar 2020 | SGD | 19.91 | 19.91 | 19.2 | 19.21 | 19.21 | -1 (-4.95%) | 4,160,200 |
| 27 Mar 2020 | SGD | 20.05 | 20.5 | 19.97 | 20.21 | 20.21 | +0.48 (+2.43%) | 5,983,900 |
| 26 Mar 2020 | SGD | 19.98 | 20 | 19.3 | 19.73 | 19.73 | -0.29 (-1.45%) | 4,643,400 |
| 25 Mar 2020 | SGD | 19.21 | 20.04 | 19.03 | 20.02 | 20.02 | +1.22 (+6.49%) | 6,948,600 |
| 24 Mar 2020 | SGD | 17.82 | 18.95 | 17.82 | 18.8 | 18.8 | +1.23 (+7.00%) | 5,728,500 |
| 23 Mar 2020 | SGD | 17.9 | 17.9 | 17.28 | 17.57 | 17.57 | -1.39 (-7.33%) | 5,464,400 |
| 20 Mar 2020 | SGD | 18.35 | 19.06 | 18.17 | 18.96 | 18.96 | +0.61 (+3.32%) | 6,079,700 |
| 19 Mar 2020 | SGD | 19.13 | 19.33 | 18.25 | 18.35 | 18.35 | -0.85 (-4.43%) | 7,344,700 |
| 18 Mar 2020 | SGD | 19.4 | 19.92 | 19.2 | 19.2 | 19.2 | -0.19 (-0.98%) | 5,515,900 |
| 17 Mar 2020 | SGD | 19.21 | 19.83 | 19.21 | 19.39 | 19.39 | -0.06 (-0.31%) | 6,788,700 |
| 16 Mar 2020 | SGD | 19.32 | 20.04 | 19.32 | 19.45 | 19.45 | -0.69 (-3.43%) | 6,817,300 |
