| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Nov 2019 | SGD | 26.85 | 26.97 | 26.82 | 26.88 | 26.88 | +0.11 (+0.41%) | 3,673,000 |
| 5 Nov 2019 | SGD | 26.82 | 26.82 | 26.62 | 26.77 | 26.77 | +0.09 (+0.34%) | 2,161,100 |
| 4 Nov 2019 | SGD | 26.57 | 26.91 | 26.51 | 26.68 | 26.68 | +0.11 (+0.41%) | 2,458,400 |
| 1 Nov 2019 | SGD | 26.65 | 26.68 | 26.37 | 26.57 | 26.57 | -0.26 (-0.97%) | 2,969,700 |
| 31 Oct 2019 | SGD | 26.7 | 26.98 | 26.7 | 26.83 | 26.83 | +0.23 (+0.86%) | 4,094,900 |
| 30 Oct 2019 | SGD | 26.49 | 26.6 | 26.47 | 26.6 | 26.6 | +0.2 (+0.76%) | 2,828,900 |
| 29 Oct 2019 | SGD | 26.59 | 26.68 | 26.09 | 26.4 | 26.4 | +0.31 (+1.19%) | 3,485,100 |
| 25 Oct 2019 | SGD | 26.19 | 26.19 | 25.98 | 26.09 | 26.09 | +0.07 (+0.27%) | 1,627,800 |
| 24 Oct 2019 | SGD | 25.81 | 26.03 | 25.81 | 26.02 | 26.02 | +0.25 (+0.97%) | 1,630,900 |
| 23 Oct 2019 | SGD | 25.76 | 25.85 | 25.65 | 25.77 | 25.77 | -0.12 (-0.46%) | 2,003,200 |
| 22 Oct 2019 | SGD | 26 | 26.08 | 25.86 | 25.89 | 25.89 | -0.06 (-0.23%) | 1,407,900 |
| 21 Oct 2019 | SGD | 25.82 | 26.13 | 25.74 | 25.95 | 25.95 | +0.13 (+0.50%) | 1,785,200 |
| 18 Oct 2019 | SGD | 26.11 | 26.11 | 25.72 | 25.82 | 25.82 | -0.2 (-0.77%) | 1,747,400 |
| 17 Oct 2019 | SGD | 26.1 | 26.1 | 25.83 | 26.02 | 26.02 | +0.02 (+0.08%) | 1,367,900 |
| 16 Oct 2019 | SGD | 26.15 | 26.18 | 25.86 | 26 | 26 | +0.05 (+0.19%) | 2,408,600 |
| 15 Oct 2019 | SGD | 26.03 | 26.2 | 25.95 | 25.95 | 25.95 | -0.17 (-0.65%) | 1,177,100 |
| 14 Oct 2019 | SGD | 26.17 | 26.25 | 26.06 | 26.12 | 26.12 | +0.2 (+0.77%) | 2,729,000 |
| 11 Oct 2019 | SGD | 25.74 | 25.95 | 25.73 | 25.92 | 25.92 | +0.43 (+1.69%) | 2,620,700 |
| 10 Oct 2019 | SGD | 25.18 | 25.49 | 25.17 | 25.49 | 25.49 | +0.13 (+0.51%) | 1,628,200 |
| 9 Oct 2019 | SGD | 25.39 | 25.49 | 25.31 | 25.36 | 25.36 | -0.18 (-0.70%) | 1,811,200 |
| 8 Oct 2019 | SGD | 25.5 | 25.74 | 25.4 | 25.54 | 25.54 | +0.22 (+0.87%) | 1,832,900 |
| 7 Oct 2019 | SGD | 25.2 | 25.54 | 25.18 | 25.32 | 25.32 | +0.15 (+0.60%) | 779,300 |
| 4 Oct 2019 | SGD | 25.35 | 25.35 | 25.1 | 25.17 | 25.17 | -0.16 (-0.63%) | 1,587,800 |
| 3 Oct 2019 | SGD | 25.18 | 25.34 | 25.11 | 25.33 | 25.33 | -0.15 (-0.59%) | 1,440,300 |
| 2 Oct 2019 | SGD | 25.7 | 25.83 | 25.41 | 25.48 | 25.48 | -0.42 (-1.62%) | 1,777,700 |
| 1 Oct 2019 | SGD | 25.79 | 26.07 | 25.62 | 25.9 | 25.9 | +0.24 (+0.94%) | 1,321,200 |
| 30 Sep 2019 | SGD | 25.43 | 25.69 | 25.43 | 25.66 | 25.66 | -0.02 (-0.08%) | 1,869,100 |
| 27 Sep 2019 | SGD | 25.69 | 25.8 | 25.54 | 25.68 | 25.68 | +0.03 (+0.12%) | 1,778,600 |
| 26 Sep 2019 | SGD | 25.39 | 25.7 | 25.35 | 25.65 | 25.65 | +0.27 (+1.06%) | 1,726,800 |
| 25 Sep 2019 | SGD | 25.45 | 25.51 | 25.32 | 25.38 | 25.38 | -0.18 (-0.70%) | 1,699,500 |
