| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | SGD | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 37,603,000 |
| 24 Sep 2021 | SGD | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 33,692,300 |
| 23 Sep 2021 | SGD | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 47,554,500 |
| 22 Sep 2021 | SGD | 1.42 | 1.43 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 41,667,700 |
| 21 Sep 2021 | SGD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 28,312,400 |
| 20 Sep 2021 | SGD | 1.47 | 1.48 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 37,366,900 |
| 17 Sep 2021 | SGD | 1.5 | 1.52 | 1.46 | 1.48 | 1.48 | -0.03 (-1.99%) | 55,178,800 |
| 16 Sep 2021 | SGD | 1.55 | 1.55 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 39,115,088 |
| 15 Sep 2021 | SGD | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.01 (-0.64%) | 19,997,499 |
| 14 Sep 2021 | SGD | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 20,395,400 |
| 13 Sep 2021 | SGD | 1.61 | 1.62 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 39,494,800 |
| 10 Sep 2021 | SGD | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 14,468,400 |
| 9 Sep 2021 | SGD | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 22,688,100 |
| 8 Sep 2021 | SGD | 1.62 | 1.62 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 9,934,300 |
| 7 Sep 2021 | SGD | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 12,994,400 |
| 6 Sep 2021 | SGD | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 13,648,600 |
| 3 Sep 2021 | SGD | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 36,102,800 |
| 2 Sep 2021 | SGD | 1.66 | 1.66 | 1.63 | 1.66 | 1.66 | +0.02 (+1.22%) | 31,360,200 |
| 1 Sep 2021 | SGD | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.0 (0.0%) | 23,090,900 |
| 31 Aug 2021 | SGD | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -0.01 (-0.61%) | 32,113,100 |
| 30 Aug 2021 | SGD | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 18,511,400 |
| 27 Aug 2021 | SGD | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 27,347,500 |
| 26 Aug 2021 | SGD | 1.66 | 1.69 | 1.62 | 1.67 | 1.67 | +0.02 (+1.21%) | 58,807,800 |
| 25 Aug 2021 | SGD | 1.6 | 1.68 | 1.6 | 1.65 | 1.65 | +0.05 (+3.13%) | 112,383,800 |
| 24 Aug 2021 | SGD | 1.48 | 1.6 | 1.48 | 1.6 | 1.6 | +0.12 (+8.11%) | 112,060,300 |
| 23 Aug 2021 | SGD | 1.44 | 1.5 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 34,843,800 |
| 20 Aug 2021 | SGD | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 26,893,700 |
| 19 Aug 2021 | SGD | 1.45 | 1.45 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 37,595,100 |
| 18 Aug 2021 | SGD | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 19,774,800 |
| 17 Aug 2021 | SGD | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -0.02 (-1.36%) | 53,199,100 |
