| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2019 | SGD | 24.26 | 24.37 | 23.91 | 23.99 | 23.99 | -0.32 (-1.32%) | 2,194,200 |
| 2 Jan 2019 | SGD | 24.68 | 24.75 | 24.15 | 24.31 | 24.31 | -0.26 (-1.06%) | 1,641,000 |
| 31 Dec 2018 | SGD | 24.62 | 24.66 | 24.55 | 24.57 | 24.57 | +0.17 (+0.70%) | 1,116,100 |
| 28 Dec 2018 | SGD | 24.31 | 24.57 | 24.05 | 24.4 | 24.4 | +0.08 (+0.33%) | 1,643,600 |
| 27 Dec 2018 | SGD | 24.46 | 24.72 | 24.27 | 24.32 | 24.32 | +0.29 (+1.21%) | 1,475,800 |
| 26 Dec 2018 | SGD | 23.92 | 24.16 | 23.92 | 24.03 | 24.03 | -0.38 (-1.56%) | 1,037,700 |
| 24 Dec 2018 | SGD | 24.18 | 24.42 | 24.09 | 24.41 | 24.41 | +0.06 (+0.25%) | 748,400 |
| 21 Dec 2018 | SGD | 24.11 | 24.59 | 24.11 | 24.35 | 24.35 | +0.04 (+0.16%) | 2,331,700 |
| 20 Dec 2018 | SGD | 24.11 | 24.39 | 24.07 | 24.31 | 24.31 | -0.05 (-0.21%) | 1,724,700 |
| 19 Dec 2018 | SGD | 24.3 | 24.41 | 24.24 | 24.36 | 24.36 | +0.06 (+0.25%) | 2,361,000 |
| 18 Dec 2018 | SGD | 24.64 | 24.74 | 24.3 | 24.3 | 24.3 | -0.62 (-2.49%) | 3,838,200 |
| 17 Dec 2018 | SGD | 24.43 | 24.98 | 24.29 | 24.92 | 24.92 | +0.64 (+2.64%) | 2,747,200 |
| 14 Dec 2018 | SGD | 24.5 | 24.64 | 24.25 | 24.28 | 24.28 | -0.61 (-2.45%) | 2,940,514 |
| 13 Dec 2018 | SGD | 24.78 | 25.03 | 24.77 | 24.89 | 24.89 | +0.16 (+0.65%) | 2,183,100 |
| 12 Dec 2018 | SGD | 24.51 | 24.78 | 24.42 | 24.73 | 24.73 | +0.37 (+1.52%) | 2,222,200 |
| 11 Dec 2018 | SGD | 24.5 | 24.53 | 24.23 | 24.36 | 24.36 | -0.28 (-1.14%) | 2,552,400 |
| 10 Dec 2018 | SGD | 24.72 | 24.72 | 24.41 | 24.64 | 24.64 | -0.21 (-0.85%) | 1,495,200 |
| 7 Dec 2018 | SGD | 25.3 | 25.31 | 24.85 | 24.85 | 24.85 | -0.17 (-0.68%) | 2,492,500 |
| 6 Dec 2018 | SGD | 25.56 | 25.56 | 25.02 | 25.02 | 25.02 | -0.72 (-2.80%) | 2,261,000 |
| 5 Dec 2018 | SGD | 25.57 | 25.74 | 25.28 | 25.74 | 25.74 | -0.04 (-0.16%) | 2,512,200 |
| 4 Dec 2018 | SGD | 26.04 | 26.04 | 25.49 | 25.78 | 25.78 | -0.2 (-0.77%) | 2,657,400 |
| 3 Dec 2018 | SGD | 25.46 | 25.98 | 25.46 | 25.98 | 25.98 | +0.83 (+3.30%) | 3,911,007 |
| 30 Nov 2018 | SGD | 25.02 | 25.29 | 24.93 | 25.15 | 25.15 | +0.04 (+0.16%) | 7,196,979 |
| 29 Nov 2018 | SGD | 25.28 | 25.31 | 25.08 | 25.11 | 25.11 | +0.29 (+1.17%) | 2,595,700 |
| 28 Nov 2018 | SGD | 24.86 | 24.88 | 24.64 | 24.82 | 24.82 | +0.02 (+0.08%) | 1,646,500 |
| 27 Nov 2018 | SGD | 24.5 | 24.91 | 24.5 | 24.8 | 24.8 | +0.17 (+0.69%) | 2,298,400 |
| 26 Nov 2018 | SGD | 24.17 | 24.63 | 24.14 | 24.63 | 24.63 | +0.6 (+2.50%) | 2,303,900 |
| 23 Nov 2018 | SGD | 23.88 | 24.08 | 23.88 | 24.03 | 24.03 | +0.15 (+0.63%) | 1,927,200 |
| 22 Nov 2018 | SGD | 24.12 | 24.12 | 23.8 | 23.88 | 23.88 | -0.22 (-0.91%) | 1,728,100 |
| 21 Nov 2018 | SGD | 23.83 | 24.1 | 23.81 | 24.1 | 24.1 | +0.25 (+1.05%) | 1,957,200 |
