| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | SGD | 28.27 | 28.37 | 27.86 | 27.86 | 27.86 | -0.31 (-1.10%) | 1,801,000 |
| 17 Jan 2018 | SGD | 28.15 | 28.4 | 28.06 | 28.17 | 28.17 | -0.13 (-0.46%) | 2,236,500 |
| 16 Jan 2018 | SGD | 28.1 | 28.3 | 27.94 | 28.3 | 28.3 | +0.2 (+0.71%) | 1,171,600 |
| 15 Jan 2018 | SGD | 28 | 28.1 | 27.92 | 28.1 | 28.1 | +0.23 (+0.83%) | 994,200 |
| 12 Jan 2018 | SGD | 27.89 | 27.98 | 27.75 | 27.87 | 27.87 | +0.17 (+0.61%) | 1,748,100 |
| 11 Jan 2018 | SGD | 27.71 | 27.78 | 27.68 | 27.7 | 27.7 | +0.02 (+0.07%) | 881,400 |
| 10 Jan 2018 | SGD | 27.6 | 27.78 | 27.56 | 27.68 | 27.68 | -0.12 (-0.43%) | 2,051,500 |
| 9 Jan 2018 | SGD | 27.41 | 27.8 | 27.31 | 27.8 | 27.8 | +0.55 (+2.02%) | 2,321,800 |
| 8 Jan 2018 | SGD | 26.99 | 27.3 | 26.99 | 27.25 | 27.25 | +0.34 (+1.26%) | 1,775,400 |
| 5 Jan 2018 | SGD | 27 | 27.15 | 26.84 | 26.91 | 26.91 | -0.11 (-0.41%) | 1,811,200 |
| 4 Jan 2018 | SGD | 26.94 | 27.02 | 26.82 | 27.02 | 27.02 | +0.12 (+0.45%) | 3,076,700 |
| 3 Jan 2018 | SGD | 26.65 | 26.98 | 26.54 | 26.9 | 26.9 | +0.27 (+1.01%) | 2,270,800 |
| 2 Jan 2018 | SGD | 26.4 | 26.65 | 26.3 | 26.63 | 26.63 | +0.18 (+0.68%) | 1,695,800 |
| 29 Dec 2017 | SGD | 26.28 | 26.48 | 26.15 | 26.45 | 26.45 | +0.37 (+1.42%) | 3,045,500 |
| 28 Dec 2017 | SGD | 26.05 | 26.2 | 26.05 | 26.08 | 26.08 | -0.12 (-0.46%) | 1,268,300 |
| 27 Dec 2017 | SGD | 25.89 | 26.2 | 25.74 | 26.2 | 26.2 | +0.41 (+1.59%) | 1,423,200 |
| 26 Dec 2017 | SGD | 25.9 | 25.91 | 25.65 | 25.79 | 25.79 | +0.06 (+0.23%) | 669,200 |
| 22 Dec 2017 | SGD | 25.84 | 25.94 | 25.7 | 25.73 | 25.73 | -0.13 (-0.50%) | 1,415,500 |
| 21 Dec 2017 | SGD | 25.8 | 26 | 25.77 | 25.86 | 25.86 | -0.09 (-0.35%) | 1,518,600 |
| 20 Dec 2017 | SGD | 26.07 | 26.07 | 25.83 | 25.95 | 25.95 | -0.07 (-0.27%) | 2,166,500 |
| 19 Dec 2017 | SGD | 26.1 | 26.16 | 25.94 | 26.02 | 26.02 | 0.0 (0.0%) | 1,870,900 |
| 18 Dec 2017 | SGD | 26.07 | 26.18 | 25.91 | 26.02 | 26.02 | -0.03 (-0.12%) | 2,075,700 |
| 15 Dec 2017 | SGD | 26 | 26.2 | 25.87 | 26.05 | 26.05 | -0.36 (-1.36%) | 2,278,900 |
| 14 Dec 2017 | SGD | 26.79 | 26.85 | 26.36 | 26.41 | 26.41 | -0.38 (-1.42%) | 2,838,629 |
| 13 Dec 2017 | SGD | 26.36 | 26.79 | 26.36 | 26.79 | 26.79 | +0.15 (+0.56%) | 2,995,900 |
| 12 Dec 2017 | SGD | 26.6 | 26.64 | 26.48 | 26.64 | 26.64 | +0.08 (+0.30%) | 2,307,200 |
| 11 Dec 2017 | SGD | 26.11 | 26.57 | 26.1 | 26.56 | 26.56 | +0.68 (+2.63%) | 2,374,500 |
| 8 Dec 2017 | SGD | 25.7 | 26 | 25.66 | 25.88 | 25.88 | +0.25 (+0.98%) | 3,824,093 |
| 7 Dec 2017 | SGD | 25.73 | 25.78 | 25.55 | 25.63 | 25.63 | -0.17 (-0.66%) | 2,239,400 |
| 6 Dec 2017 | SGD | 26.01 | 26.07 | 25.68 | 25.8 | 25.8 | -0.52 (-1.98%) | 2,844,300 |
