| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | SGD | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -0.07 (-2.05%) | 74,480 |
| 9 Dec 2019 | SGD | 3.43 | 3.44 | 3.42 | 3.42 | 3.42 | +0.02 (+0.59%) | 125,150 |
| 6 Dec 2019 | SGD | 3.41 | 3.41 | 3.38 | 3.4 | 3.4 | +0.01 (+0.29%) | 49,600 |
| 5 Dec 2019 | SGD | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | +0.02 (+0.59%) | 22,160 |
| 4 Dec 2019 | SGD | 3.41 | 3.42 | 3.37 | 3.37 | 3.37 | -0.05 (-1.46%) | 40,560 |
| 3 Dec 2019 | SGD | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | -0.03 (-0.87%) | 48,250 |
| 2 Dec 2019 | SGD | 3.37 | 3.45 | 3.37 | 3.45 | 3.45 | +0.08 (+2.37%) | 79,660 |
| 29 Nov 2019 | SGD | 3.36 | 3.37 | 3.35 | 3.37 | 3.37 | +0.02 (+0.60%) | 26,790 |
| 28 Nov 2019 | SGD | 3.32 | 3.35 | 3.32 | 3.35 | 3.35 | +0.04 (+1.21%) | 54,450 |
| 27 Nov 2019 | SGD | 3.29 | 3.33 | 3.28 | 3.31 | 3.31 | +0.21 (+6.77%) | 84,220 |
| 26 Nov 2019 | SGD | 3.3 | 3.3 | 3.1 | 3.1 | 3.1 | -0.2 (-6.06%) | 35,820 |
| 25 Nov 2019 | SGD | 3.32 | 3.33 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 42,980 |
| 22 Nov 2019 | SGD | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | +0.14 (+4.40%) | 58,760 |
| 21 Nov 2019 | SGD | 3.28 | 3.33 | 3.18 | 3.18 | 3.18 | -0.09 (-2.75%) | 79,790 |
| 20 Nov 2019 | SGD | 3.19 | 3.3 | 3.19 | 3.27 | 3.27 | +0.07 (+2.19%) | 150,990 |
| 19 Nov 2019 | SGD | 3.22 | 3.24 | 3.2 | 3.2 | 3.2 | -0.02 (-0.62%) | 53,300 |
| 18 Nov 2019 | SGD | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | -0.07 (-2.13%) | 50,320 |
| 15 Nov 2019 | SGD | 3.22 | 3.29 | 3.16 | 3.29 | 3.29 | 0.0 (0.0%) | 76,160 |
| 14 Nov 2019 | SGD | 3.27 | 3.3 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 44,250 |
| 13 Nov 2019 | SGD | 3.31 | 3.32 | 3.25 | 3.29 | 3.29 | -0.05 (-1.50%) | 44,390 |
| 12 Nov 2019 | SGD | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | -0.01 (-0.30%) | 51,400 |
| 11 Nov 2019 | SGD | 3.34 | 3.35 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 60,580 |
| 8 Nov 2019 | SGD | 3.33 | 3.34 | 3.32 | 3.33 | 3.33 | +0.01 (+0.30%) | 54,960 |
| 7 Nov 2019 | SGD | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | +0.02 (+0.61%) | 100,990 |
| 6 Nov 2019 | SGD | 3.28 | 3.31 | 3.28 | 3.3 | 3.3 | +0.05 (+1.54%) | 54,990 |
| 5 Nov 2019 | SGD | 3.3 | 3.33 | 3.25 | 3.25 | 3.25 | -0.04 (-1.22%) | 56,510 |
| 4 Nov 2019 | SGD | 3.3 | 3.3 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 96,990 |
| 1 Nov 2019 | SGD | 3.28 | 3.3 | 3.27 | 3.28 | 3.28 | -0.02 (-0.61%) | 60,430 |
| 31 Oct 2019 | SGD | 3.28 | 3.31 | 3.28 | 3.3 | 3.3 | +0.04 (+1.23%) | 47,010 |
| 30 Oct 2019 | SGD | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 67,390 |
