| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2018 | SGD | 26.5 | 26.51 | 26.06 | 26.13 | 26.13 | -0.57 (-2.13%) | 2,685,662 |
| 5 Oct 2018 | SGD | 26.52 | 26.7 | 26.41 | 26.7 | 26.7 | +0.05 (+0.19%) | 1,546,600 |
| 4 Oct 2018 | SGD | 26.6 | 26.78 | 26.41 | 26.65 | 26.65 | -0.24 (-0.89%) | 2,530,406 |
| 3 Oct 2018 | SGD | 26.81 | 26.91 | 26.61 | 26.89 | 26.89 | +0.16 (+0.60%) | 1,793,500 |
| 2 Oct 2018 | SGD | 26.85 | 26.89 | 26.6 | 26.73 | 26.73 | -0.32 (-1.18%) | 1,484,500 |
| 1 Oct 2018 | SGD | 27.17 | 27.22 | 26.91 | 27.05 | 27.05 | -0.03 (-0.11%) | 1,193,304 |
| 28 Sep 2018 | SGD | 26.93 | 27.31 | 26.93 | 27.08 | 27.08 | +0.23 (+0.86%) | 3,199,700 |
| 27 Sep 2018 | SGD | 27.2 | 27.44 | 26.84 | 26.85 | 26.85 | -0.3 (-1.10%) | 2,772,000 |
| 26 Sep 2018 | SGD | 27.24 | 27.62 | 27.13 | 27.15 | 27.15 | +0.14 (+0.52%) | 3,654,400 |
| 25 Sep 2018 | SGD | 26.99 | 27.14 | 26.89 | 27.01 | 27.01 | +0.13 (+0.48%) | 2,043,300 |
| 24 Sep 2018 | SGD | 26.53 | 26.95 | 26.53 | 26.88 | 26.88 | +0.38 (+1.43%) | 2,207,500 |
| 21 Sep 2018 | SGD | 26.4 | 26.69 | 26.26 | 26.5 | 26.5 | +0.36 (+1.38%) | 3,113,800 |
| 20 Sep 2018 | SGD | 26.03 | 26.18 | 26.01 | 26.14 | 26.14 | +0.16 (+0.62%) | 1,185,950 |
| 19 Sep 2018 | SGD | 25.84 | 26.07 | 25.75 | 25.98 | 25.98 | +0.05 (+0.19%) | 2,204,900 |
| 18 Sep 2018 | SGD | 25.71 | 25.93 | 25.54 | 25.93 | 25.93 | -0.04 (-0.15%) | 1,711,100 |
| 17 Sep 2018 | SGD | 26.12 | 26.21 | 25.9 | 25.97 | 25.97 | -0.35 (-1.33%) | 960,500 |
| 14 Sep 2018 | SGD | 26.25 | 26.34 | 26.1 | 26.32 | 26.32 | +0.22 (+0.84%) | 1,506,900 |
| 13 Sep 2018 | SGD | 26.02 | 26.2 | 25.8 | 26.1 | 26.1 | +0.16 (+0.62%) | 1,583,100 |
| 12 Sep 2018 | SGD | 25.92 | 26 | 25.7 | 25.94 | 25.94 | +0.07 (+0.27%) | 1,322,500 |
| 11 Sep 2018 | SGD | 25.85 | 25.97 | 25.8 | 25.87 | 25.87 | -0.13 (-0.50%) | 1,294,500 |
| 10 Sep 2018 | SGD | 26.14 | 26.14 | 25.7 | 26 | 26 | -0.15 (-0.57%) | 1,544,000 |
| 7 Sep 2018 | SGD | 26.08 | 26.18 | 26 | 26.15 | 26.15 | -0.06 (-0.23%) | 1,300,700 |
| 6 Sep 2018 | SGD | 26.5 | 26.58 | 26.06 | 26.21 | 26.21 | -0.13 (-0.49%) | 1,960,600 |
| 5 Sep 2018 | SGD | 26.72 | 26.9 | 26.22 | 26.34 | 26.34 | -0.45 (-1.68%) | 1,769,000 |
| 4 Sep 2018 | SGD | 26.85 | 26.88 | 26.71 | 26.79 | 26.79 | +0.01 (+0.04%) | 726,700 |
| 3 Sep 2018 | SGD | 26.95 | 27.01 | 26.74 | 26.78 | 26.78 | -0.28 (-1.03%) | 1,554,391 |
| 31 Aug 2018 | SGD | 26.75 | 27.25 | 26.71 | 27.06 | 27.06 | +0.01 (+0.04%) | 2,651,900 |
| 30 Aug 2018 | SGD | 27.46 | 27.55 | 26.93 | 27.05 | 27.05 | -0.38 (-1.39%) | 2,058,700 |
| 29 Aug 2018 | SGD | 27.39 | 27.49 | 27.36 | 27.43 | 27.43 | +0.09 (+0.33%) | 1,592,200 |
| 28 Aug 2018 | SGD | 27.18 | 27.42 | 27.05 | 27.34 | 27.34 | +0.42 (+1.56%) | 2,186,100 |
