| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2022 | SGD | 6.64 | 6.64 | 6.52 | 6.54 | 6.54 | -0.09 (-1.36%) | 2,544,000 |
| 20 Oct 2022 | SGD | 6.58 | 6.66 | 6.58 | 6.63 | 6.63 | +0.01 (+0.15%) | 1,504,000 |
| 19 Oct 2022 | SGD | 6.69 | 6.73 | 6.58 | 6.62 | 6.62 | -0.03 (-0.45%) | 3,130,500 |
| 18 Oct 2022 | SGD | 6.76 | 6.77 | 6.64 | 6.65 | 6.65 | -0.04 (-0.60%) | 3,307,300 |
| 17 Oct 2022 | SGD | 6.66 | 6.74 | 6.56 | 6.69 | 6.69 | +0.01 (+0.15%) | 4,283,000 |
| 14 Oct 2022 | SGD | 6.86 | 6.91 | 6.68 | 6.68 | 6.68 | -0.08 (-1.18%) | 3,888,600 |
| 13 Oct 2022 | SGD | 6.83 | 6.85 | 6.68 | 6.76 | 6.76 | -0.05 (-0.73%) | 3,485,600 |
| 12 Oct 2022 | SGD | 6.95 | 6.97 | 6.81 | 6.81 | 6.81 | -0.14 (-2.01%) | 4,498,600 |
| 11 Oct 2022 | SGD | 7 | 7.05 | 6.91 | 6.95 | 6.95 | -0.04 (-0.57%) | 3,385,400 |
| 10 Oct 2022 | SGD | 7.03 | 7.05 | 6.98 | 6.99 | 6.99 | -0.09 (-1.27%) | 2,704,100 |
| 7 Oct 2022 | SGD | 7.02 | 7.1 | 7.01 | 7.08 | 7.08 | +0.1 (+1.43%) | 4,175,100 |
| 6 Oct 2022 | SGD | 6.99 | 7.01 | 6.97 | 6.98 | 6.98 | +0.02 (+0.29%) | 2,335,600 |
| 5 Oct 2022 | SGD | 7 | 7.02 | 6.94 | 6.96 | 6.96 | +0.02 (+0.29%) | 1,893,700 |
| 4 Oct 2022 | SGD | 6.97 | 7.02 | 6.91 | 6.94 | 6.94 | +0.08 (+1.17%) | 1,856,600 |
| 3 Oct 2022 | SGD | 6.89 | 6.96 | 6.85 | 6.86 | 6.86 | -0.09 (-1.29%) | 2,304,600 |
| 30 Sep 2022 | SGD | 6.92 | 6.98 | 6.87 | 6.95 | 6.95 | +0.02 (+0.29%) | 4,391,600 |
| 29 Sep 2022 | SGD | 6.81 | 7.03 | 6.81 | 6.93 | 6.93 | +0.17 (+2.51%) | 9,698,600 |
| 28 Sep 2022 | SGD | 6.88 | 6.94 | 6.76 | 6.76 | 6.76 | -0.21 (-3.01%) | 8,588,400 |
| 27 Sep 2022 | SGD | 6.97 | 7.03 | 6.95 | 6.97 | 6.97 | -0.04 (-0.57%) | 4,461,100 |
| 26 Sep 2022 | SGD | 7.14 | 7.18 | 6.97 | 7.01 | 7.01 | -0.2 (-2.77%) | 5,093,300 |
| 23 Sep 2022 | SGD | 7.26 | 7.3 | 7.21 | 7.21 | 7.21 | -0.09 (-1.23%) | 3,779,600 |
| 22 Sep 2022 | SGD | 7.19 | 7.34 | 7.18 | 7.3 | 7.3 | +0.06 (+0.83%) | 3,567,300 |
| 21 Sep 2022 | SGD | 7.16 | 7.28 | 7.16 | 7.24 | 7.24 | +0.07 (+0.98%) | 3,909,100 |
| 20 Sep 2022 | SGD | 7.25 | 7.28 | 7.15 | 7.17 | 7.17 | -0.02 (-0.28%) | 3,241,200 |
| 19 Sep 2022 | SGD | 7.27 | 7.32 | 7.17 | 7.19 | 7.19 | -0.12 (-1.64%) | 3,353,700 |
| 16 Sep 2022 | SGD | 7.28 | 7.31 | 7.22 | 7.31 | 7.31 | -0.01 (-0.14%) | 7,813,800 |
| 15 Sep 2022 | SGD | 7.34 | 7.39 | 7.32 | 7.32 | 7.32 | -0.03 (-0.41%) | 3,234,935 |
| 14 Sep 2022 | SGD | 7.42 | 7.47 | 7.35 | 7.35 | 7.35 | -0.17 (-2.26%) | 6,508,200 |
| 13 Sep 2022 | SGD | 7.49 | 7.54 | 7.47 | 7.52 | 7.52 | +0.06 (+0.80%) | 2,679,200 |
| 12 Sep 2022 | SGD | 7.44 | 7.49 | 7.41 | 7.46 | 7.46 | +0.06 (+0.81%) | 3,289,100 |
