| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | SGD | 27 | 27.15 | 26.9 | 26.92 | 26.92 | +0.06 (+0.22%) | 1,105,800 |
| 24 Aug 2018 | SGD | 27.13 | 27.13 | 26.79 | 26.86 | 26.86 | -0.44 (-1.61%) | 3,981,700 |
| 23 Aug 2018 | SGD | 27.37 | 27.42 | 27.14 | 27.3 | 27.3 | +0.4 (+1.49%) | 3,963,600 |
| 21 Aug 2018 | SGD | 26.67 | 26.99 | 26.6 | 26.9 | 26.9 | +0.2 (+0.75%) | 1,847,400 |
| 20 Aug 2018 | SGD | 26.95 | 26.96 | 26.7 | 26.7 | 26.7 | -0.11 (-0.41%) | 1,156,100 |
| 17 Aug 2018 | SGD | 27.18 | 27.27 | 26.77 | 26.81 | 26.81 | +0.12 (+0.45%) | 1,657,800 |
| 16 Aug 2018 | SGD | 26.95 | 27.07 | 26.61 | 26.69 | 26.69 | -0.37 (-1.37%) | 2,081,300 |
| 15 Aug 2018 | SGD | 27.19 | 27.22 | 26.92 | 27.06 | 27.06 | -0.03 (-0.11%) | 1,950,600 |
| 14 Aug 2018 | SGD | 27.23 | 27.24 | 26.89 | 27.09 | 27.09 | -0.53 (-1.92%) | 1,816,200 |
| 13 Aug 2018 | SGD | 28 | 28 | 27.49 | 27.62 | 27.62 | -0.38 (-1.36%) | 2,711,400 |
| 10 Aug 2018 | SGD | 27.98 | 28.09 | 27.91 | 28 | 28 | -0.34 (-1.20%) | 3,667,244 |
| 8 Aug 2018 | SGD | 28.3 | 28.48 | 28.02 | 28.34 | 28.34 | +0.32 (+1.14%) | 2,397,100 |
| 7 Aug 2018 | SGD | 27.28 | 28.08 | 27.28 | 28.02 | 28.02 | +0.89 (+3.28%) | 3,523,900 |
| 6 Aug 2018 | SGD | 26.93 | 27.3 | 26.9 | 27.13 | 27.13 | +0.54 (+2.03%) | 4,321,900 |
| 3 Aug 2018 | SGD | 27 | 27.2 | 26.55 | 26.59 | 26.59 | -0.11 (-0.41%) | 3,550,300 |
| 2 Aug 2018 | SGD | 27.3 | 27.44 | 26.5 | 26.7 | 26.7 | -0.56 (-2.05%) | 3,574,200 |
| 1 Aug 2018 | SGD | 27.25 | 27.37 | 26.9 | 27.26 | 27.26 | +0.24 (+0.89%) | 1,569,200 |
| 31 Jul 2018 | SGD | 26.68 | 27.17 | 26.62 | 27.02 | 27.02 | +0.04 (+0.15%) | 3,909,900 |
| 30 Jul 2018 | SGD | 27.13 | 27.21 | 26.93 | 26.98 | 26.98 | -0.34 (-1.24%) | 1,719,400 |
| 27 Jul 2018 | SGD | 27.27 | 27.35 | 27.06 | 27.32 | 27.32 | -0.03 (-0.11%) | 984,800 |
| 26 Jul 2018 | SGD | 27 | 27.45 | 26.95 | 27.35 | 27.35 | +0.46 (+1.71%) | 2,067,500 |
| 25 Jul 2018 | SGD | 26.42 | 26.98 | 26.41 | 26.89 | 26.89 | +0.7 (+2.67%) | 2,752,700 |
| 24 Jul 2018 | SGD | 26.34 | 26.5 | 26.12 | 26.19 | 26.19 | -0.06 (-0.23%) | 2,122,200 |
| 23 Jul 2018 | SGD | 26.43 | 26.45 | 26.1 | 26.25 | 26.25 | -0.18 (-0.68%) | 1,234,075 |
| 20 Jul 2018 | SGD | 26.37 | 26.54 | 26.31 | 26.43 | 26.43 | +0.15 (+0.57%) | 1,372,500 |
| 19 Jul 2018 | SGD | 26.07 | 26.3 | 26 | 26.28 | 26.28 | +0.39 (+1.51%) | 1,593,600 |
| 18 Jul 2018 | SGD | 26.22 | 26.24 | 25.73 | 25.89 | 25.89 | -0.03 (-0.12%) | 2,889,100 |
| 17 Jul 2018 | SGD | 26.08 | 26.11 | 25.92 | 25.92 | 25.92 | -0.12 (-0.46%) | 2,649,800 |
| 16 Jul 2018 | SGD | 26.59 | 26.66 | 26.04 | 26.04 | 26.04 | -0.51 (-1.92%) | 2,067,800 |
| 13 Jul 2018 | SGD | 26.62 | 26.75 | 26.53 | 26.55 | 26.55 | -0.13 (-0.49%) | 1,589,100 |
