| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Feb 2019 | SGD | 25.84 | 26.18 | 25.8 | 25.87 | 25.87 | +0.19 (+0.74%) | 1,609,600 |
| 15 Feb 2019 | SGD | 25.75 | 25.95 | 25.57 | 25.68 | 25.68 | -0.17 (-0.66%) | 1,976,600 |
| 14 Feb 2019 | SGD | 25.86 | 26.04 | 25.77 | 25.85 | 25.85 | -0.11 (-0.42%) | 1,689,900 |
| 13 Feb 2019 | SGD | 25.45 | 25.96 | 25.42 | 25.96 | 25.96 | +0.62 (+2.45%) | 2,883,800 |
| 12 Feb 2019 | SGD | 25.17 | 25.37 | 25.17 | 25.34 | 25.34 | 0.0 (0.0%) | 1,359,700 |
| 11 Feb 2019 | SGD | 25 | 25.34 | 24.95 | 25.34 | 25.34 | +0.1 (+0.40%) | 2,368,400 |
| 8 Feb 2019 | SGD | 25 | 25.33 | 25 | 25.24 | 25.24 | -0.04 (-0.16%) | 1,679,364 |
| 7 Feb 2019 | SGD | 25.13 | 25.42 | 25.05 | 25.28 | 25.28 | +0.03 (+0.12%) | 2,261,600 |
| 4 Feb 2019 | SGD | 25.47 | 25.54 | 25.25 | 25.25 | 25.25 | -0.09 (-0.36%) | 1,097,700 |
| 1 Feb 2019 | SGD | 25.2 | 25.45 | 25.12 | 25.34 | 25.34 | +0.15 (+0.60%) | 1,274,200 |
| 31 Jan 2019 | SGD | 25.4 | 25.47 | 25.19 | 25.19 | 25.19 | -0.11 (-0.43%) | 3,429,100 |
| 30 Jan 2019 | SGD | 25.36 | 25.62 | 25.14 | 25.3 | 25.3 | -0.23 (-0.90%) | 2,962,200 |
| 29 Jan 2019 | SGD | 25.74 | 25.82 | 25.42 | 25.53 | 25.53 | -0.3 (-1.16%) | 2,456,500 |
| 28 Jan 2019 | SGD | 25.89 | 26.05 | 25.66 | 25.83 | 25.83 | -0.05 (-0.19%) | 1,285,200 |
| 25 Jan 2019 | SGD | 26 | 26.24 | 25.88 | 25.88 | 25.88 | -0.02 (-0.08%) | 1,798,300 |
| 24 Jan 2019 | SGD | 25.6 | 25.95 | 25.57 | 25.9 | 25.9 | +0.24 (+0.94%) | 2,139,100 |
| 23 Jan 2019 | SGD | 26 | 26.17 | 25.66 | 25.66 | 25.66 | -0.36 (-1.38%) | 2,414,200 |
| 22 Jan 2019 | SGD | 26.39 | 26.42 | 26.02 | 26.02 | 26.02 | -0.41 (-1.55%) | 1,676,900 |
| 21 Jan 2019 | SGD | 26.58 | 26.95 | 26.29 | 26.43 | 26.43 | -0.11 (-0.41%) | 1,843,100 |
| 18 Jan 2019 | SGD | 26.37 | 26.55 | 26.36 | 26.54 | 26.54 | +0.1 (+0.38%) | 1,574,300 |
| 17 Jan 2019 | SGD | 26.58 | 26.58 | 26.32 | 26.44 | 26.44 | -0.14 (-0.53%) | 2,184,900 |
| 16 Jan 2019 | SGD | 26.56 | 26.64 | 26.38 | 26.58 | 26.58 | +0.08 (+0.30%) | 2,026,100 |
| 15 Jan 2019 | SGD | 26.03 | 26.53 | 26.03 | 26.5 | 26.5 | +0.5 (+1.92%) | 2,731,200 |
| 14 Jan 2019 | SGD | 26.11 | 26.25 | 25.92 | 26 | 26 | -0.09 (-0.34%) | 2,569,323 |
| 11 Jan 2019 | SGD | 25.97 | 26.2 | 25.84 | 26.09 | 26.09 | +0.29 (+1.12%) | 2,569,500 |
| 10 Jan 2019 | SGD | 25.48 | 25.83 | 25.41 | 25.8 | 25.8 | +0.25 (+0.98%) | 2,988,800 |
| 9 Jan 2019 | SGD | 25.36 | 25.6 | 25.3 | 25.55 | 25.55 | +0.38 (+1.51%) | 2,467,300 |
| 8 Jan 2019 | SGD | 24.86 | 25.19 | 24.86 | 25.17 | 25.17 | +0.22 (+0.88%) | 1,635,400 |
| 7 Jan 2019 | SGD | 24.9 | 25.03 | 24.7 | 24.95 | 24.95 | +0.57 (+2.34%) | 2,376,300 |
| 4 Jan 2019 | SGD | 23.8 | 24.38 | 23.8 | 24.38 | 24.38 | +0.39 (+1.63%) | 2,488,800 |
