| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | SGD | 19.5 | 20.7 | 19.27 | 20.14 | 20.14 | -0.39 (-1.90%) | 10,333,500 |
| 12 Mar 2020 | SGD | 20.77 | 21 | 20.5 | 20.53 | 20.53 | -0.84 (-3.93%) | 7,836,500 |
| 11 Mar 2020 | SGD | 22.06 | 22.34 | 21.33 | 21.37 | 21.37 | -0.57 (-2.60%) | 6,606,600 |
| 10 Mar 2020 | SGD | 21.33 | 22.18 | 21.22 | 21.94 | 21.94 | +0.44 (+2.05%) | 7,919,300 |
| 9 Mar 2020 | SGD | 22.33 | 22.38 | 21.5 | 21.5 | 21.5 | -1.7 (-7.33%) | 7,841,000 |
| 6 Mar 2020 | SGD | 23.51 | 23.56 | 23.2 | 23.2 | 23.2 | -0.54 (-2.27%) | 4,508,200 |
| 5 Mar 2020 | SGD | 24.05 | 24.09 | 23.68 | 23.74 | 23.74 | -0.26 (-1.08%) | 7,290,400 |
| 4 Mar 2020 | SGD | 24.17 | 24.17 | 23.88 | 24 | 24 | -0.27 (-1.11%) | 6,037,600 |
| 3 Mar 2020 | SGD | 24.32 | 24.46 | 24.27 | 24.27 | 24.27 | +0.03 (+0.12%) | 6,087,300 |
| 2 Mar 2020 | SGD | 24.1 | 24.31 | 24.1 | 24.24 | 24.24 | -0.24 (-0.98%) | 8,681,800 |
| 28 Feb 2020 | SGD | 24.43 | 24.95 | 24.43 | 24.48 | 24.48 | -0.79 (-3.13%) | 8,761,500 |
| 27 Feb 2020 | SGD | 25 | 25.36 | 24.96 | 25.27 | 25.27 | +0.14 (+0.56%) | 4,130,300 |
| 26 Feb 2020 | SGD | 25.1 | 25.3 | 25.1 | 25.13 | 25.13 | -0.27 (-1.06%) | 3,513,100 |
| 25 Feb 2020 | SGD | 25.26 | 25.47 | 25.22 | 25.4 | 25.4 | +0.12 (+0.47%) | 2,557,800 |
| 24 Feb 2020 | SGD | 25.4 | 25.42 | 25.27 | 25.28 | 25.28 | -0.4 (-1.56%) | 5,907,200 |
| 21 Feb 2020 | SGD | 25.79 | 25.85 | 25.63 | 25.68 | 25.68 | -0.19 (-0.73%) | 2,808,300 |
| 20 Feb 2020 | SGD | 25.96 | 26.05 | 25.75 | 25.87 | 25.87 | -0.18 (-0.69%) | 1,791,300 |
| 19 Feb 2020 | SGD | 25.69 | 26.06 | 25.68 | 26.05 | 26.05 | +0.24 (+0.93%) | 2,359,400 |
| 18 Feb 2020 | SGD | 25.96 | 26.01 | 25.81 | 25.81 | 25.81 | -0.24 (-0.92%) | 2,283,900 |
| 17 Feb 2020 | SGD | 26.1 | 26.22 | 26 | 26.05 | 26.05 | -0.2 (-0.76%) | 1,872,900 |
| 14 Feb 2020 | SGD | 26.12 | 26.27 | 26.06 | 26.25 | 26.25 | +0.05 (+0.19%) | 2,157,600 |
| 13 Feb 2020 | SGD | 26.25 | 26.38 | 26.1 | 26.2 | 26.2 | +0.02 (+0.08%) | 2,464,900 |
| 12 Feb 2020 | SGD | 25.88 | 26.2 | 25.78 | 26.18 | 26.18 | +0.4 (+1.55%) | 3,439,800 |
| 11 Feb 2020 | SGD | 25.6 | 26 | 25.59 | 25.78 | 25.78 | +0.21 (+0.82%) | 2,297,700 |
| 10 Feb 2020 | SGD | 25.52 | 25.77 | 25.43 | 25.57 | 25.57 | -0.38 (-1.46%) | 3,351,200 |
| 7 Feb 2020 | SGD | 26.08 | 26.33 | 25.87 | 25.95 | 25.95 | -0.38 (-1.44%) | 2,814,400 |
| 6 Feb 2020 | SGD | 26.03 | 26.36 | 26.03 | 26.33 | 26.33 | +0.28 (+1.07%) | 2,520,600 |
| 5 Feb 2020 | SGD | 25.9 | 26.1 | 25.77 | 26.05 | 26.05 | +0.26 (+1.01%) | 2,844,500 |
| 4 Feb 2020 | SGD | 25.44 | 25.81 | 25.36 | 25.79 | 25.79 | +0.49 (+1.94%) | 3,603,700 |
| 3 Feb 2020 | SGD | 25.5 | 25.55 | 25.24 | 25.3 | 25.3 | -0.36 (-1.40%) | 2,420,200 |
