| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2023 | SGD | 6.83 | 6.83 | 6.69 | 6.72 | 6.72 | -0.13 (-1.90%) | 3,964,800 |
| 20 Sep 2023 | SGD | 6.8 | 6.86 | 6.8 | 6.85 | 6.85 | +0.06 (+0.88%) | 1,639,800 |
| 19 Sep 2023 | SGD | 6.9 | 6.91 | 6.77 | 6.79 | 6.79 | -0.11 (-1.59%) | 4,035,300 |
| 18 Sep 2023 | SGD | 6.98 | 6.99 | 6.9 | 6.9 | 6.9 | -0.11 (-1.57%) | 2,677,600 |
| 15 Sep 2023 | SGD | 6.89 | 7.05 | 6.87 | 7.01 | 7.01 | +0.16 (+2.34%) | 8,232,300 |
| 14 Sep 2023 | SGD | 6.9 | 6.92 | 6.82 | 6.85 | 6.85 | -0.04 (-0.58%) | 2,982,400 |
| 13 Sep 2023 | SGD | 6.93 | 6.95 | 6.84 | 6.89 | 6.89 | -0.04 (-0.58%) | 3,108,200 |
| 12 Sep 2023 | SGD | 6.85 | 6.93 | 6.82 | 6.93 | 6.93 | +0.08 (+1.17%) | 2,807,200 |
| 11 Sep 2023 | SGD | 6.83 | 6.87 | 6.8 | 6.85 | 6.85 | +0.04 (+0.59%) | 2,382,700 |
| 8 Sep 2023 | SGD | 6.85 | 6.85 | 6.76 | 6.81 | 6.81 | -0.04 (-0.58%) | 2,189,200 |
| 7 Sep 2023 | SGD | 6.79 | 6.85 | 6.76 | 6.85 | 6.85 | +0.04 (+0.59%) | 2,755,100 |
| 6 Sep 2023 | SGD | 6.85 | 6.91 | 6.79 | 6.81 | 6.81 | -0.04 (-0.58%) | 2,363,600 |
| 5 Sep 2023 | SGD | 6.92 | 6.92 | 6.83 | 6.85 | 6.85 | -0.07 (-1.01%) | 1,587,200 |
| 4 Sep 2023 | SGD | 6.98 | 7 | 6.92 | 6.92 | 6.92 | -0.02 (-0.29%) | 2,131,000 |
| 31 Aug 2023 | SGD | 6.86 | 6.97 | 6.83 | 6.94 | 6.94 | +0.09 (+1.31%) | 7,040,200 |
| 30 Aug 2023 | SGD | 6.91 | 6.92 | 6.82 | 6.85 | 6.85 | -0.02 (-0.29%) | 3,307,700 |
| 29 Aug 2023 | SGD | 6.91 | 6.91 | 6.83 | 6.87 | 6.87 | 0.0 (0.0%) | 3,202,600 |
| 28 Aug 2023 | SGD | 6.74 | 6.91 | 6.72 | 6.87 | 6.87 | +0.17 (+2.54%) | 4,565,900 |
| 25 Aug 2023 | SGD | 6.68 | 6.72 | 6.66 | 6.7 | 6.7 | 0.0 (0.0%) | 2,472,000 |
| 24 Aug 2023 | SGD | 6.72 | 6.74 | 6.68 | 6.7 | 6.7 | +0.01 (+0.15%) | 3,269,400 |
| 23 Aug 2023 | SGD | 6.66 | 6.75 | 6.64 | 6.69 | 6.69 | -0.01 (-0.15%) | 2,995,400 |
| 22 Aug 2023 | SGD | 6.72 | 6.73 | 6.63 | 6.7 | 6.7 | 0.0 (0.0%) | 3,667,100 |
| 21 Aug 2023 | SGD | 6.69 | 6.73 | 6.66 | 6.7 | 6.7 | +0.02 (+0.30%) | 3,689,900 |
| 18 Aug 2023 | SGD | 6.8 | 6.83 | 6.66 | 6.68 | 6.68 | -0.16 (-2.34%) | 6,372,100 |
| 17 Aug 2023 | SGD | 6.85 | 6.88 | 6.77 | 6.84 | 6.84 | -0.06 (-0.87%) | 4,719,900 |
| 16 Aug 2023 | SGD | 6.91 | 6.97 | 6.85 | 6.9 | 6.9 | -0.05 (-0.72%) | 4,307,000 |
| 15 Aug 2023 | SGD | 7 | 7.05 | 6.93 | 6.95 | 6.95 | -0.04 (-0.57%) | 2,821,100 |
| 14 Aug 2023 | SGD | 7.08 | 7.09 | 6.92 | 6.99 | 6.99 | -0.12 (-1.69%) | 4,525,500 |
| 11 Aug 2023 | SGD | 7.1 | 7.13 | 7.05 | 7.11 | 7.11 | +0.01 (+0.14%) | 2,241,500 |
| 10 Aug 2023 | SGD | 7.14 | 7.14 | 7.06 | 7.1 | 7.1 | -0.05 (-0.70%) | 2,713,300 |
