| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2019 | SGD | 24.96 | 25.14 | 24.95 | 25.1 | 25.1 | -0.03 (-0.12%) | 2,106,700 |
| 14 May 2019 | SGD | 25.01 | 25.15 | 24.88 | 25.13 | 25.13 | -0.05 (-0.20%) | 3,096,100 |
| 13 May 2019 | SGD | 25.5 | 25.5 | 25.1 | 25.18 | 25.18 | -0.43 (-1.68%) | 2,173,100 |
| 10 May 2019 | SGD | 25.6 | 25.93 | 25.46 | 25.61 | 25.61 | +0.13 (+0.51%) | 2,548,500 |
| 9 May 2019 | SGD | 25.5 | 25.69 | 25.35 | 25.48 | 25.48 | -0.25 (-0.97%) | 4,075,100 |
| 8 May 2019 | SGD | 25.8 | 25.83 | 25.67 | 25.73 | 25.73 | -0.27 (-1.04%) | 2,548,400 |
| 7 May 2019 | SGD | 25.96 | 26.15 | 25.72 | 26 | 26 | +0.15 (+0.58%) | 3,470,700 |
| 6 May 2019 | SGD | 26 | 26.16 | 25 | 25.85 | 25.85 | -1.92 (-6.91%) | 6,193,600 |
| 3 May 2019 | SGD | 27.85 | 27.85 | 27.54 | 27.77 | 27.77 | -0.08 (-0.29%) | 2,873,900 |
| 2 May 2019 | SGD | 27.78 | 27.93 | 27.6 | 27.85 | 27.85 | +0.02 (+0.07%) | 2,374,200 |
| 30 Apr 2019 | SGD | 27.85 | 27.95 | 27.57 | 27.83 | 27.83 | -0.14 (-0.50%) | 3,574,200 |
| 29 Apr 2019 | SGD | 27.45 | 27.97 | 27.3 | 27.97 | 27.97 | +0.69 (+2.53%) | 2,770,300 |
| 26 Apr 2019 | SGD | 27.07 | 27.33 | 27.01 | 27.28 | 27.28 | +0.24 (+0.89%) | 2,291,000 |
| 25 Apr 2019 | SGD | 27.04 | 27.1 | 26.9 | 27.04 | 27.04 | -0.08 (-0.29%) | 2,480,600 |
| 24 Apr 2019 | SGD | 27.05 | 27.18 | 27.01 | 27.12 | 27.12 | +0.13 (+0.48%) | 1,956,000 |
| 23 Apr 2019 | SGD | 26.96 | 27.03 | 26.9 | 26.99 | 26.99 | +0.03 (+0.11%) | 1,804,300 |
| 22 Apr 2019 | SGD | 27 | 27 | 26.81 | 26.96 | 26.96 | +0.16 (+0.60%) | 1,162,300 |
| 18 Apr 2019 | SGD | 26.94 | 26.94 | 26.68 | 26.8 | 26.8 | -0.07 (-0.26%) | 1,497,300 |
| 17 Apr 2019 | SGD | 26.7 | 26.99 | 26.66 | 26.87 | 26.87 | +0.21 (+0.79%) | 2,406,500 |
| 16 Apr 2019 | SGD | 26.68 | 26.78 | 26.62 | 26.66 | 26.66 | +0.05 (+0.19%) | 1,804,100 |
| 15 Apr 2019 | SGD | 26.8 | 26.84 | 26.53 | 26.61 | 26.61 | -0.07 (-0.26%) | 1,482,200 |
| 12 Apr 2019 | SGD | 26.62 | 26.7 | 26.54 | 26.68 | 26.68 | +0.15 (+0.57%) | 1,893,900 |
| 11 Apr 2019 | SGD | 26.6 | 26.76 | 26.52 | 26.53 | 26.53 | -0.03 (-0.11%) | 4,771,800 |
| 10 Apr 2019 | SGD | 26.5 | 26.67 | 26.48 | 26.56 | 26.56 | +0.06 (+0.23%) | 1,810,934 |
| 9 Apr 2019 | SGD | 26.46 | 26.69 | 26.46 | 26.5 | 26.5 | 0.0 (0.0%) | 2,104,100 |
| 8 Apr 2019 | SGD | 26.6 | 26.6 | 26.33 | 26.5 | 26.5 | -0.02 (-0.08%) | 4,643,400 |
| 5 Apr 2019 | SGD | 26.48 | 26.62 | 26.42 | 26.52 | 26.52 | +0.11 (+0.42%) | 1,457,100 |
| 4 Apr 2019 | SGD | 26.23 | 26.5 | 26.23 | 26.41 | 26.41 | +0.31 (+1.19%) | 3,911,200 |
| 3 Apr 2019 | SGD | 25.98 | 26.3 | 25.98 | 26.1 | 26.1 | +0.36 (+1.40%) | 3,260,800 |
| 2 Apr 2019 | SGD | 25.68 | 25.79 | 25.5 | 25.74 | 25.74 | +0.32 (+1.26%) | 3,069,100 |
