| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | SGD | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 73,600 |
| 9 Feb 2022 | SGD | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.03 (-1.82%) | 85,600 |
| 8 Feb 2022 | SGD | 1.64 | 1.66 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 170,500 |
| 7 Feb 2022 | SGD | 1.58 | 1.65 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 414,900 |
| 4 Feb 2022 | SGD | 1.54 | 1.6 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 385,000 |
| 3 Feb 2022 | SGD | 1.52 | 1.57 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 205,200 |
| 31 Jan 2022 | SGD | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | +0.07 (+4.83%) | 117,400 |
| 28 Jan 2022 | SGD | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 38,000 |
| 27 Jan 2022 | SGD | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 142,500 |
| 26 Jan 2022 | SGD | 1.43 | 1.5 | 1.42 | 1.5 | 1.5 | +0.08 (+5.63%) | 150,400 |
| 25 Jan 2022 | SGD | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 125,700 |
| 24 Jan 2022 | SGD | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 73,000 |
| 21 Jan 2022 | SGD | 1.47 | 1.49 | 1.39 | 1.48 | 1.48 | 0.0 (0.0%) | 243,700 |
| 20 Jan 2022 | SGD | 1.5 | 1.51 | 1.48 | 1.48 | 1.48 | -0.05 (-3.27%) | 150,100 |
| 19 Jan 2022 | SGD | 1.54 | 1.54 | 1.5 | 1.53 | 1.53 | -0.01 (-0.65%) | 52,500 |
| 18 Jan 2022 | SGD | 1.55 | 1.56 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 166,100 |
| 17 Jan 2022 | SGD | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 83,900 |
| 14 Jan 2022 | SGD | 1.5 | 1.6 | 1.49 | 1.57 | 1.57 | +0.07 (+4.67%) | 536,400 |
| 13 Jan 2022 | SGD | 1.49 | 1.5 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 74,800 |
| 12 Jan 2022 | SGD | 1.5 | 1.5 | 1.46 | 1.49 | 1.49 | +0.01 (+0.68%) | 70,400 |
| 11 Jan 2022 | SGD | 1.43 | 1.52 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 476,100 |
| 10 Jan 2022 | SGD | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 270,100 |
| 7 Jan 2022 | SGD | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 140,800 |
| 6 Jan 2022 | SGD | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.02 (+1.49%) | 242,200 |
| 5 Jan 2022 | SGD | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 79,900 |
| 4 Jan 2022 | SGD | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 152,100 |
| 3 Jan 2022 | SGD | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | +0.05 (+3.82%) | 214,400 |
| 31 Dec 2021 | SGD | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 142,100 |
| 30 Dec 2021 | SGD | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 28,600 |
| 29 Dec 2021 | SGD | 1.29 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 22,100 |
