| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 11 Jan 2023 | SGD | 7.27 | 7.29 | 7.23 | 7.26 | 7.26 | -0.01 (-0.14%) | 2,160,900 |
| 10 Jan 2023 | SGD | 7.31 | 7.34 | 7.22 | 7.27 | 7.27 | -0.04 (-0.55%) | 2,072,000 |
| 9 Jan 2023 | SGD | 7.32 | 7.39 | 7.27 | 7.31 | 7.31 | +0.05 (+0.69%) | 2,066,300 |
| 6 Jan 2023 | SGD | 7.32 | 7.33 | 7.23 | 7.26 | 7.26 | -0.06 (-0.82%) | 2,224,700 |
| 5 Jan 2023 | SGD | 7.26 | 7.35 | 7.24 | 7.32 | 7.32 | +0.1 (+1.39%) | 2,070,400 |
| 4 Jan 2023 | SGD | 7.27 | 7.28 | 7.21 | 7.22 | 7.22 | -0.05 (-0.69%) | 1,300,200 |
| 3 Jan 2023 | SGD | 7.25 | 7.3 | 7.17 | 7.27 | 7.27 | +0.01 (+0.14%) | 1,946,300 |
| 30 Dec 2022 | SGD | 7.34 | 7.35 | 7.26 | 7.26 | 7.26 | -0.03 (-0.41%) | 1,485,800 |
| 29 Dec 2022 | SGD | 7.31 | 7.35 | 7.27 | 7.29 | 7.29 | -0.01 (-0.14%) | 2,105,200 |
| 28 Dec 2022 | SGD | 7.31 | 7.34 | 7.26 | 7.3 | 7.3 | -0.04 (-0.54%) | 1,801,400 |
| 27 Dec 2022 | SGD | 7.42 | 7.42 | 7.33 | 7.34 | 7.34 | -0.02 (-0.27%) | 1,125,100 |
| 23 Dec 2022 | SGD | 7.36 | 7.37 | 7.33 | 7.36 | 7.36 | -0.04 (-0.54%) | 849,600 |
| 22 Dec 2022 | SGD | 7.37 | 7.44 | 7.34 | 7.4 | 7.4 | +0.11 (+1.51%) | 2,531,800 |
| 21 Dec 2022 | SGD | 7.22 | 7.3 | 7.22 | 7.29 | 7.29 | +0.07 (+0.97%) | 2,315,200 |
| 20 Dec 2022 | SGD | 7.33 | 7.35 | 7.2 | 7.22 | 7.22 | -0.09 (-1.23%) | 3,211,500 |
| 19 Dec 2022 | SGD | 7.31 | 7.4 | 7.31 | 7.31 | 7.31 | -0.02 (-0.27%) | 2,498,000 |
| 16 Dec 2022 | SGD | 7.39 | 7.41 | 7.31 | 7.33 | 7.33 | -0.12 (-1.61%) | 7,081,600 |
| 15 Dec 2022 | SGD | 7.49 | 7.5 | 7.42 | 7.45 | 7.45 | -0.03 (-0.40%) | 2,192,900 |
| 14 Dec 2022 | SGD | 7.48 | 7.58 | 7.41 | 7.48 | 7.48 | +0.04 (+0.54%) | 3,225,100 |
| 13 Dec 2022 | SGD | 7.48 | 7.5 | 7.41 | 7.44 | 7.44 | +0.01 (+0.13%) | 2,154,100 |
| 12 Dec 2022 | SGD | 7.47 | 7.48 | 7.39 | 7.43 | 7.43 | -0.05 (-0.67%) | 2,391,800 |
| 9 Dec 2022 | SGD | 7.53 | 7.54 | 7.44 | 7.48 | 7.48 | +0.01 (+0.13%) | 3,288,100 |
| 8 Dec 2022 | SGD | 7.41 | 7.49 | 7.4 | 7.47 | 7.47 | +0.04 (+0.54%) | 3,333,900 |
| 7 Dec 2022 | SGD | 7.45 | 7.49 | 7.42 | 7.43 | 7.43 | 0.0 (0.0%) | 2,812,500 |
| 6 Dec 2022 | SGD | 7.6 | 7.63 | 7.42 | 7.43 | 7.43 | -0.17 (-2.24%) | 6,062,800 |
| 5 Dec 2022 | SGD | 7.65 | 7.72 | 7.59 | 7.6 | 7.6 | -0.04 (-0.52%) | 5,060,300 |
