| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | SGD | 28.06 | 28.55 | 28.06 | 28.36 | 28.36 | -0.93 (-3.18%) | 5,184,300 |
| 28 May 2018 | SGD | 29.34 | 29.42 | 29.29 | 29.29 | 29.29 | -0.04 (-0.14%) | 1,152,700 |
| 25 May 2018 | SGD | 29.3 | 29.65 | 29.21 | 29.33 | 29.33 | -0.16 (-0.54%) | 1,802,100 |
| 24 May 2018 | SGD | 29.2 | 29.63 | 29.2 | 29.49 | 29.49 | +0.26 (+0.89%) | 2,226,700 |
| 23 May 2018 | SGD | 29.37 | 29.5 | 29.2 | 29.23 | 29.23 | -0.42 (-1.42%) | 2,677,300 |
| 22 May 2018 | SGD | 29.45 | 29.9 | 29.45 | 29.65 | 29.65 | +0.04 (+0.14%) | 1,385,700 |
| 21 May 2018 | SGD | 29.7 | 29.95 | 29.57 | 29.61 | 29.61 | +0.04 (+0.14%) | 2,108,100 |
| 18 May 2018 | SGD | 29.4 | 29.62 | 29.38 | 29.57 | 29.57 | +0.03 (+0.10%) | 1,523,100 |
| 17 May 2018 | SGD | 29.69 | 29.75 | 29.46 | 29.54 | 29.54 | +0.05 (+0.17%) | 1,583,500 |
| 16 May 2018 | SGD | 29.51 | 29.65 | 29.35 | 29.49 | 29.49 | +0.03 (+0.10%) | 1,489,500 |
| 15 May 2018 | SGD | 29.22 | 29.6 | 29.22 | 29.46 | 29.46 | -0.06 (-0.20%) | 1,729,500 |
| 14 May 2018 | SGD | 29.69 | 29.8 | 29.46 | 29.52 | 29.52 | -0.14 (-0.47%) | 1,223,313 |
| 11 May 2018 | SGD | 29.3 | 29.79 | 29.29 | 29.66 | 29.66 | +0.66 (+2.28%) | 2,741,600 |
| 10 May 2018 | SGD | 29.13 | 29.2 | 28.65 | 29 | 29 | -0.28 (-0.96%) | 2,701,200 |
| 9 May 2018 | SGD | 29.43 | 29.48 | 28.88 | 29.28 | 29.28 | -0.06 (-0.20%) | 2,727,600 |
| 8 May 2018 | SGD | 29.31 | 29.45 | 29.26 | 29.34 | 29.34 | +0.05 (+0.17%) | 1,705,900 |
| 7 May 2018 | SGD | 29.08 | 29.32 | 28.99 | 29.29 | 29.29 | +0.22 (+0.76%) | 2,171,100 |
| 4 May 2018 | SGD | 29.3 | 29.35 | 28.98 | 29.07 | 29.07 | -0.51 (-1.72%) | 3,971,700 |
| 3 May 2018 | SGD | 29.7 | 29.72 | 29.35 | 29.58 | 29.58 | -0.41 (-1.37%) | 3,795,718 |
| 2 May 2018 | SGD | 30.13 | 30.27 | 29.8 | 29.99 | 29.99 | -0.15 (-0.50%) | 4,593,200 |
| 30 Apr 2018 | SGD | 29.91 | 30.37 | 29.79 | 30.14 | 30.14 | +0.7 (+2.38%) | 5,264,400 |
| 27 Apr 2018 | SGD | 29.58 | 29.65 | 29.32 | 29.44 | 29.44 | +0.05 (+0.17%) | 2,941,300 |
| 26 Apr 2018 | SGD | 29.59 | 29.59 | 29.34 | 29.39 | 29.39 | -0.46 (-1.54%) | 3,678,500 |
| 25 Apr 2018 | SGD | 29.6 | 29.85 | 29.6 | 29.85 | 29.85 | +0.16 (+0.54%) | 2,206,900 |
| 24 Apr 2018 | SGD | 29.7 | 29.79 | 29.51 | 29.69 | 29.69 | +0.06 (+0.20%) | 2,534,900 |
| 23 Apr 2018 | SGD | 29.51 | 29.76 | 29.45 | 29.63 | 29.63 | -0.06 (-0.20%) | 3,282,366 |
| 20 Apr 2018 | SGD | 29.87 | 29.87 | 29.53 | 29.69 | 29.69 | -0.09 (-0.30%) | 3,343,000 |
| 19 Apr 2018 | SGD | 29.45 | 29.9 | 29.43 | 29.78 | 29.78 | +0.55 (+1.88%) | 3,279,100 |
| 18 Apr 2018 | SGD | 28.8 | 29.25 | 28.8 | 29.23 | 29.23 | +0.84 (+2.96%) | 4,499,700 |
| 17 Apr 2018 | SGD | 28.39 | 28.52 | 28.28 | 28.39 | 28.39 | +0.03 (+0.11%) | 1,429,384 |
