| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2020 | SGD | 7.7 | 7.75 | 7.45 | 7.65 | 7.65 | -0.13 (-1.67%) | 144,100 |
| 12 Mar 2020 | SGD | 7.82 | 7.88 | 7.71 | 7.78 | 7.78 | -0.21 (-2.63%) | 68,900 |
| 11 Mar 2020 | SGD | 7.97 | 8.04 | 7.9 | 7.99 | 7.99 | +0.04 (+0.50%) | 25,500 |
| 10 Mar 2020 | SGD | 7.87 | 8.04 | 7.82 | 7.95 | 7.95 | +0.08 (+1.02%) | 42,100 |
| 9 Mar 2020 | SGD | 8.02 | 8.02 | 7.85 | 7.87 | 7.87 | -0.15 (-1.87%) | 74,200 |
| 6 Mar 2020 | SGD | 8.03 | 8.03 | 8.01 | 8.02 | 8.02 | -0.06 (-0.74%) | 8,300 |
| 5 Mar 2020 | SGD | 8.1 | 8.12 | 8.08 | 8.08 | 8.08 | 0.0 (0.0%) | 11,400 |
| 4 Mar 2020 | SGD | 8.15 | 8.15 | 8.08 | 8.08 | 8.08 | -0.07 (-0.86%) | 22,300 |
| 3 Mar 2020 | SGD | 8.08 | 8.23 | 8.08 | 8.15 | 8.15 | +0.1 (+1.24%) | 30,100 |
| 2 Mar 2020 | SGD | 7.9 | 8.1 | 7.85 | 8.05 | 8.05 | +0.14 (+1.77%) | 54,700 |
| 28 Feb 2020 | SGD | 8.08 | 8.08 | 7.9 | 7.91 | 7.91 | -0.18 (-2.22%) | 127,300 |
| 27 Feb 2020 | SGD | 8.09 | 8.14 | 8.04 | 8.09 | 8.09 | -0.06 (-0.74%) | 34,500 |
| 26 Feb 2020 | SGD | 8.19 | 8.19 | 8 | 8.15 | 8.15 | -0.04 (-0.49%) | 70,800 |
| 25 Feb 2020 | SGD | 8.25 | 8.3 | 8.18 | 8.19 | 8.19 | -0.11 (-1.33%) | 68,200 |
| 24 Feb 2020 | SGD | 8.47 | 8.47 | 8.29 | 8.3 | 8.3 | -0.2 (-2.35%) | 52,500 |
| 21 Feb 2020 | SGD | 8.58 | 8.58 | 8.47 | 8.5 | 8.5 | -0.08 (-0.93%) | 27,500 |
| 20 Feb 2020 | SGD | 8.6 | 8.6 | 8.48 | 8.58 | 8.58 | +0.08 (+0.94%) | 28,600 |
| 19 Feb 2020 | SGD | 8.6 | 8.6 | 8.46 | 8.5 | 8.5 | -0.1 (-1.16%) | 65,500 |
| 18 Feb 2020 | SGD | 8.52 | 8.68 | 8.5 | 8.6 | 8.6 | +0.08 (+0.94%) | 54,100 |
| 17 Feb 2020 | SGD | 8.19 | 8.56 | 8.19 | 8.52 | 8.52 | +0.36 (+4.41%) | 101,300 |
| 14 Feb 2020 | SGD | 8.05 | 8.19 | 8.05 | 8.16 | 8.16 | +0.12 (+1.49%) | 57,500 |
| 13 Feb 2020 | SGD | 7.88 | 8.1 | 7.88 | 8.04 | 8.04 | +0.22 (+2.81%) | 93,600 |
| 12 Feb 2020 | SGD | 7.78 | 7.83 | 7.78 | 7.82 | 7.82 | +0.06 (+0.77%) | 16,100 |
| 11 Feb 2020 | SGD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 28,800 |
| 10 Feb 2020 | SGD | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.0 (0.0%) | 6,100 |
| 7 Feb 2020 | SGD | 7.77 | 7.8 | 7.75 | 7.76 | 7.76 | -0.01 (-0.13%) | 17,800 |
| 6 Feb 2020 | SGD | 7.74 | 7.77 | 7.74 | 7.77 | 7.77 | +0.03 (+0.39%) | 7,200 |
| 5 Feb 2020 | SGD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.0 (0.0%) | 3,600 |
| 4 Feb 2020 | SGD | 7.68 | 7.74 | 7.68 | 7.74 | 7.74 | +0.06 (+0.78%) | 10,000 |
| 3 Feb 2020 | SGD | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | -0.04 (-0.52%) | 19,000 |
