| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2023 | SGD | 5.45 | 5.57 | 5.33 | 5.53 | 5.53 | +0.13 (+2.41%) | 13,807,200 |
| 23 Feb 2023 | SGD | 5.23 | 5.8 | 5.13 | 5.4 | 5.4 | -1.94 (-26.43%) | 29,113,100 |
| 22 Feb 2023 | SGD | 7.14 | 7.35 | 7.14 | 7.34 | 7.34 | +0.2 (+2.80%) | 10,742,000 |
| 21 Feb 2023 | SGD | 7.09 | 7.19 | 7.07 | 7.14 | 7.14 | +0.04 (+0.56%) | 7,548,600 |
| 20 Feb 2023 | SGD | 7.34 | 7.34 | 7.09 | 7.1 | 7.1 | -0.17 (-2.34%) | 8,754,200 |
| 17 Feb 2023 | SGD | 7.18 | 7.32 | 7.17 | 7.27 | 7.27 | +0.14 (+1.96%) | 7,482,300 |
| 16 Feb 2023 | SGD | 7.11 | 7.22 | 7.09 | 7.13 | 7.13 | +0.05 (+0.71%) | 4,211,300 |
| 15 Feb 2023 | SGD | 7.05 | 7.12 | 7.01 | 7.08 | 7.08 | +0.01 (+0.14%) | 4,266,200 |
| 14 Feb 2023 | SGD | 7.08 | 7.09 | 7.06 | 7.07 | 7.07 | +0.02 (+0.28%) | 1,944,300 |
| 13 Feb 2023 | SGD | 7.11 | 7.14 | 7.05 | 7.05 | 7.05 | -0.05 (-0.70%) | 3,102,700 |
| 10 Feb 2023 | SGD | 7.07 | 7.14 | 7.04 | 7.1 | 7.1 | +0.02 (+0.28%) | 3,425,400 |
| 9 Feb 2023 | SGD | 7.08 | 7.12 | 7.06 | 7.08 | 7.08 | 0.0 (0.0%) | 3,646,500 |
| 8 Feb 2023 | SGD | 7.12 | 7.16 | 7.08 | 7.08 | 7.08 | -0.03 (-0.42%) | 3,930,700 |
| 7 Feb 2023 | SGD | 7.21 | 7.23 | 7.08 | 7.11 | 7.11 | -0.07 (-0.97%) | 7,775,200 |
| 6 Feb 2023 | SGD | 7.23 | 7.23 | 7.17 | 7.18 | 7.18 | -0.08 (-1.10%) | 5,241,600 |
| 3 Feb 2023 | SGD | 7.44 | 7.49 | 7.23 | 7.26 | 7.26 | -0.39 (-5.10%) | 12,402,700 |
| 2 Feb 2023 | SGD | 7.64 | 7.65 | 7.55 | 7.65 | 7.65 | +0.01 (+0.13%) | 1,877,100 |
| 1 Feb 2023 | SGD | 7.6 | 7.65 | 7.58 | 7.64 | 7.64 | +0.09 (+1.19%) | 2,596,100 |
| 31 Jan 2023 | SGD | 7.55 | 7.59 | 7.48 | 7.55 | 7.55 | -0.01 (-0.13%) | 2,767,800 |
| 30 Jan 2023 | SGD | 7.58 | 7.62 | 7.51 | 7.56 | 7.56 | +0.01 (+0.13%) | 4,771,900 |
| 27 Jan 2023 | SGD | 7.54 | 7.56 | 7.52 | 7.55 | 7.55 | +0.03 (+0.40%) | 2,674,500 |
| 26 Jan 2023 | SGD | 7.49 | 7.53 | 7.44 | 7.52 | 7.52 | +0.05 (+0.67%) | 2,645,600 |
| 25 Jan 2023 | SGD | 7.43 | 7.53 | 7.42 | 7.47 | 7.47 | +0.12 (+1.63%) | 4,376,400 |
| 20 Jan 2023 | SGD | 7.34 | 7.38 | 7.29 | 7.35 | 7.35 | +0.03 (+0.41%) | 2,458,300 |
| 19 Jan 2023 | SGD | 7.21 | 7.34 | 7.21 | 7.32 | 7.32 | +0.1 (+1.39%) | 3,693,300 |
| 18 Jan 2023 | SGD | 7.18 | 7.25 | 7.16 | 7.22 | 7.22 | +0.04 (+0.56%) | 2,525,100 |
| 17 Jan 2023 | SGD | 7.16 | 7.2 | 7.13 | 7.18 | 7.18 | +0.03 (+0.42%) | 2,420,000 |
| 16 Jan 2023 | SGD | 7.23 | 7.25 | 7.11 | 7.15 | 7.15 | -0.11 (-1.52%) | 4,116,700 |
| 13 Jan 2023 | SGD | 7.21 | 7.26 | 7.18 | 7.26 | 7.26 | +0.09 (+1.26%) | 2,935,500 |
| 12 Jan 2023 | SGD | 7.31 | 7.31 | 7.12 | 7.17 | 7.17 | -0.09 (-1.24%) | 4,864,400 |
