| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | SGD | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 167,000 |
| 27 Dec 2021 | SGD | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.03 (+2.42%) | 63,500 |
| 24 Dec 2021 | SGD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
| 23 Dec 2021 | SGD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | +0.01 (+0.81%) | 11,600 |
| 22 Dec 2021 | SGD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 45,200 |
| 21 Dec 2021 | SGD | 1.23 | 1.24 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 53,400 |
| 20 Dec 2021 | SGD | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 77,300 |
| 17 Dec 2021 | SGD | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 51,500 |
| 16 Dec 2021 | SGD | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 89,000 |
| 15 Dec 2021 | SGD | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 171,700 |
| 14 Dec 2021 | SGD | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | +0.02 (+1.61%) | 379,100 |
| 13 Dec 2021 | SGD | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 59,900 |
| 10 Dec 2021 | SGD | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 10,000 |
| 9 Dec 2021 | SGD | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 11,000 |
| 8 Dec 2021 | SGD | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 46,000 |
| 7 Dec 2021 | SGD | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 27,600 |
| 6 Dec 2021 | SGD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 49,300 |
| 3 Dec 2021 | SGD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
| 2 Dec 2021 | SGD | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 140,200 |
| 1 Dec 2021 | SGD | 1.17 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 35,600 |
| 30 Nov 2021 | SGD | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 119,700 |
| 29 Nov 2021 | SGD | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 59,100 |
| 26 Nov 2021 | SGD | 1.19 | 1.2 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 126,300 |
| 25 Nov 2021 | SGD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
| 24 Nov 2021 | SGD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 31,600 |
| 23 Nov 2021 | SGD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 147,300 |
| 22 Nov 2021 | SGD | 1.22 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 134,100 |
| 19 Nov 2021 | SGD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 72,900 |
| 18 Nov 2021 | SGD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 137,600 |
| 17 Nov 2021 | SGD | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | +0.01 (+0.83%) | 31,600 |
