| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2018 | SGD | 24 | 24.03 | 23.84 | 23.85 | 23.85 | -0.4 (-1.65%) | 1,850,800 |
| 19 Nov 2018 | SGD | 24.5 | 24.5 | 24.13 | 24.25 | 24.25 | -0.15 (-0.61%) | 1,667,700 |
| 16 Nov 2018 | SGD | 24.31 | 24.45 | 24.24 | 24.4 | 24.4 | +0.19 (+0.78%) | 2,021,140 |
| 15 Nov 2018 | SGD | 24.3 | 24.34 | 24.03 | 24.21 | 24.21 | +0.11 (+0.46%) | 1,974,500 |
| 14 Nov 2018 | SGD | 24.02 | 24.25 | 24.01 | 24.1 | 24.1 | -0.1 (-0.41%) | 1,577,800 |
| 13 Nov 2018 | SGD | 23.85 | 24.21 | 23.84 | 24.2 | 24.2 | -0.29 (-1.18%) | 2,413,800 |
| 12 Nov 2018 | SGD | 24.37 | 24.72 | 24.28 | 24.49 | 24.49 | -0.17 (-0.69%) | 1,555,900 |
| 9 Nov 2018 | SGD | 24.66 | 24.74 | 24.5 | 24.66 | 24.66 | -0.2 (-0.80%) | 1,444,100 |
| 8 Nov 2018 | SGD | 24.75 | 24.95 | 24.73 | 24.86 | 24.86 | +0.31 (+1.26%) | 2,067,000 |
| 7 Nov 2018 | SGD | 24.72 | 24.78 | 24.45 | 24.55 | 24.55 | -0.1 (-0.41%) | 2,290,100 |
| 5 Nov 2018 | SGD | 24.75 | 25.02 | 24.55 | 24.65 | 24.65 | -0.57 (-2.26%) | 2,150,400 |
| 2 Nov 2018 | SGD | 24.9 | 25.32 | 24.75 | 25.22 | 25.22 | +0.56 (+2.27%) | 3,659,400 |
| 1 Nov 2018 | SGD | 24.45 | 24.66 | 24.38 | 24.66 | 24.66 | +0.28 (+1.15%) | 3,038,300 |
| 31 Oct 2018 | SGD | 24.05 | 24.42 | 24.02 | 24.38 | 24.38 | +0.38 (+1.58%) | 5,104,900 |
| 30 Oct 2018 | SGD | 24 | 24.15 | 23.95 | 24 | 24 | -0.15 (-0.62%) | 2,652,600 |
| 29 Oct 2018 | SGD | 24.29 | 24.45 | 24.06 | 24.15 | 24.15 | +0.08 (+0.33%) | 3,190,600 |
| 26 Oct 2018 | SGD | 24.8 | 24.86 | 24.01 | 24.07 | 24.07 | -0.88 (-3.53%) | 5,232,500 |
| 25 Oct 2018 | SGD | 24.72 | 24.95 | 24.55 | 24.95 | 24.95 | -0.07 (-0.28%) | 3,095,400 |
| 24 Oct 2018 | SGD | 25.02 | 25.21 | 24.91 | 25.02 | 25.02 | +0.12 (+0.48%) | 1,876,800 |
| 23 Oct 2018 | SGD | 25.13 | 25.15 | 24.77 | 24.9 | 24.9 | -0.4 (-1.58%) | 2,295,100 |
| 22 Oct 2018 | SGD | 25.22 | 25.36 | 25.21 | 25.3 | 25.3 | -0.03 (-0.12%) | 1,767,400 |
| 19 Oct 2018 | SGD | 25.12 | 25.48 | 25.12 | 25.33 | 25.33 | -0.15 (-0.59%) | 2,174,000 |
| 18 Oct 2018 | SGD | 25.55 | 25.66 | 25.35 | 25.48 | 25.48 | -0.15 (-0.59%) | 1,587,300 |
| 17 Oct 2018 | SGD | 25.82 | 25.85 | 25.57 | 25.63 | 25.63 | +0.3 (+1.18%) | 2,449,700 |
| 16 Oct 2018 | SGD | 25.35 | 25.4 | 25.15 | 25.33 | 25.33 | +0.15 (+0.60%) | 2,345,700 |
| 15 Oct 2018 | SGD | 25.23 | 25.36 | 25.16 | 25.18 | 25.18 | -0.13 (-0.51%) | 3,861,200 |
| 12 Oct 2018 | SGD | 25.23 | 25.59 | 25.11 | 25.31 | 25.31 | +0.08 (+0.32%) | 3,639,200 |
| 11 Oct 2018 | SGD | 25.31 | 25.45 | 25.01 | 25.23 | 25.23 | -0.65 (-2.51%) | 3,286,200 |
| 10 Oct 2018 | SGD | 26 | 26.09 | 25.83 | 25.88 | 25.88 | -0.13 (-0.50%) | 1,980,300 |
| 9 Oct 2018 | SGD | 26.13 | 26.36 | 25.94 | 26.01 | 26.01 | -0.12 (-0.46%) | 2,203,100 |
