| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2019 | SGD | 26.02 | 26.22 | 26.02 | 26.13 | 26.13 | 0.0 (0.0%) | 2,819,000 |
| 27 Jun 2019 | SGD | 25.8 | 26.27 | 25.68 | 26.13 | 26.13 | +0.46 (+1.79%) | 3,580,100 |
| 26 Jun 2019 | SGD | 25.75 | 25.87 | 24 | 25.67 | 25.67 | -0.03 (-0.12%) | 2,365,100 |
| 25 Jun 2019 | SGD | 25.86 | 25.98 | 25.6 | 25.7 | 25.7 | -0.16 (-0.62%) | 2,663,800 |
| 24 Jun 2019 | SGD | 26.1 | 26.22 | 25.86 | 25.86 | 25.86 | -0.46 (-1.75%) | 3,780,700 |
| 21 Jun 2019 | SGD | 26.33 | 26.37 | 26.24 | 26.32 | 26.32 | +0.1 (+0.38%) | 2,885,700 |
| 20 Jun 2019 | SGD | 26.14 | 26.47 | 26 | 26.22 | 26.22 | +0.08 (+0.31%) | 3,012,300 |
| 19 Jun 2019 | SGD | 26.16 | 26.23 | 25.8 | 26.14 | 26.14 | +0.54 (+2.11%) | 4,646,400 |
| 18 Jun 2019 | SGD | 25.36 | 25.64 | 25.35 | 25.6 | 25.6 | +0.49 (+1.95%) | 4,118,800 |
| 17 Jun 2019 | SGD | 24.89 | 25.36 | 24.72 | 25.11 | 25.11 | +0.12 (+0.48%) | 3,133,600 |
| 14 Jun 2019 | SGD | 24.68 | 25 | 24.68 | 24.99 | 24.99 | +0.24 (+0.97%) | 2,771,400 |
| 13 Jun 2019 | SGD | 24.54 | 24.8 | 24.47 | 24.75 | 24.75 | +0.14 (+0.57%) | 2,662,600 |
| 12 Jun 2019 | SGD | 24.5 | 24.77 | 24.5 | 24.61 | 24.61 | +0.08 (+0.33%) | 2,434,100 |
| 11 Jun 2019 | SGD | 24.45 | 24.59 | 24.44 | 24.53 | 24.53 | +0.15 (+0.62%) | 1,713,600 |
| 10 Jun 2019 | SGD | 24.26 | 24.57 | 24.18 | 24.38 | 24.38 | +0.15 (+0.62%) | 2,029,300 |
| 7 Jun 2019 | SGD | 24.02 | 24.24 | 24 | 24.23 | 24.23 | +0.27 (+1.13%) | 2,299,900 |
| 6 Jun 2019 | SGD | 24 | 24.15 | 23.91 | 23.96 | 23.96 | -0.04 (-0.17%) | 4,083,000 |
| 4 Jun 2019 | SGD | 23.7 | 24.06 | 23.67 | 24 | 24 | +0.41 (+1.74%) | 4,511,284 |
| 3 Jun 2019 | SGD | 23.47 | 23.69 | 23.39 | 23.59 | 23.59 | +0.09 (+0.38%) | 3,118,400 |
| 31 May 2019 | SGD | 23.7 | 23.78 | 23.5 | 23.5 | 23.5 | -0.39 (-1.63%) | 5,699,500 |
| 30 May 2019 | SGD | 24 | 24.11 | 23.83 | 23.89 | 23.89 | -0.22 (-0.91%) | 3,901,400 |
| 29 May 2019 | SGD | 24.19 | 24.21 | 24.02 | 24.11 | 24.11 | -0.2 (-0.82%) | 3,557,708 |
| 28 May 2019 | SGD | 24.68 | 24.69 | 24.31 | 24.31 | 24.31 | -0.39 (-1.58%) | 10,180,300 |
| 27 May 2019 | SGD | 24.7 | 24.75 | 24.6 | 24.7 | 24.7 | +0.06 (+0.24%) | 1,530,500 |
| 24 May 2019 | SGD | 24.48 | 24.68 | 24.45 | 24.64 | 24.64 | +0.06 (+0.24%) | 1,903,300 |
| 23 May 2019 | SGD | 24.53 | 24.82 | 24.41 | 24.58 | 24.58 | +0.05 (+0.20%) | 2,611,700 |
| 22 May 2019 | SGD | 24.68 | 24.85 | 24.51 | 24.53 | 24.53 | -0.3 (-1.21%) | 2,601,700 |
| 21 May 2019 | SGD | 24.95 | 24.96 | 24.76 | 24.83 | 24.83 | -0.15 (-0.60%) | 2,797,200 |
| 17 May 2019 | SGD | 25.22 | 25.26 | 24.98 | 24.98 | 24.98 | -0.18 (-0.72%) | 1,345,200 |
| 16 May 2019 | SGD | 25 | 25.16 | 24.92 | 25.16 | 25.16 | +0.06 (+0.24%) | 2,051,600 |
