| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | SGD | 27.3 | 27.6 | 27.03 | 27.03 | 27.03 | -0.4 (-1.46%) | 1,321,700 |
| 26 Jun 2024 | SGD | 27.14 | 27.51 | 27.05 | 27.43 | 27.43 | +0.08 (+0.29%) | 747,200 |
| 25 Jun 2024 | SGD | 28.2 | 28.39 | 27.25 | 27.35 | 27.35 | -1.19 (-4.17%) | 2,009,500 |
| 24 Jun 2024 | SGD | 28.8 | 28.85 | 28.1 | 28.54 | 28.54 | -0.46 (-1.59%) | 903,000 |
| 21 Jun 2024 | SGD | 28.9 | 29.18 | 28.84 | 29 | 29 | +0.16 (+0.55%) | 904,700 |
| 20 Jun 2024 | SGD | 28.62 | 28.85 | 28.6 | 28.84 | 28.84 | +0.23 (+0.80%) | 666,700 |
| 19 Jun 2024 | SGD | 28.27 | 28.75 | 28.26 | 28.61 | 28.61 | +0.43 (+1.53%) | 1,052,000 |
| 18 Jun 2024 | SGD | 27.41 | 28.25 | 27.41 | 28.18 | 28.18 | +0.85 (+3.11%) | 1,076,200 |
| 14 Jun 2024 | SGD | 27.19 | 27.43 | 27.15 | 27.33 | 27.33 | +0.28 (+1.04%) | 1,169,100 |
| 13 Jun 2024 | SGD | 27.03 | 27.11 | 26.91 | 27.05 | 27.05 | +0.07 (+0.26%) | 602,300 |
| 12 Jun 2024 | SGD | 27.13 | 27.21 | 26.91 | 26.98 | 26.98 | -0.31 (-1.14%) | 630,500 |
| 11 Jun 2024 | SGD | 26.93 | 27.3 | 26.89 | 27.29 | 27.29 | +0.39 (+1.45%) | 458,800 |
| 10 Jun 2024 | SGD | 27.17 | 27.24 | 26.9 | 26.9 | 26.9 | -0.26 (-0.96%) | 515,500 |
| 7 Jun 2024 | SGD | 26.54 | 27.27 | 26.54 | 27.16 | 27.16 | +0.79 (+3.00%) | 1,751,100 |
| 6 Jun 2024 | SGD | 26.57 | 26.59 | 26.06 | 26.37 | 26.37 | +0.04 (+0.15%) | 1,800,600 |
| 5 Jun 2024 | SGD | 27.28 | 27.38 | 26.33 | 26.33 | 26.33 | -0.65 (-2.41%) | 1,788,800 |
| 4 Jun 2024 | SGD | 26.48 | 27.46 | 26.48 | 26.98 | 26.98 | +0.55 (+2.08%) | 1,827,500 |
| 3 Jun 2024 | SGD | 25.74 | 26.43 | 25.63 | 26.43 | 26.43 | +0.69 (+2.68%) | 2,324,320 |
| 31 May 2024 | SGD | 25.98 | 26.23 | 25.3 | 25.74 | 25.74 | -0.32 (-1.23%) | 14,753,553 |
| 30 May 2024 | SGD | 26.1 | 26.18 | 25.96 | 26.06 | 26.06 | -0.07 (-0.27%) | 815,900 |
| 29 May 2024 | SGD | 26.2 | 26.36 | 26.03 | 26.13 | 26.13 | -1.34 (-4.88%) | 956,200 |
| 28 May 2024 | SGD | 27.4 | 27.62 | 27.36 | 27.47 | 27.47 | +0.05 (+0.18%) | 928,600 |
| 27 May 2024 | SGD | 27.58 | 27.59 | 27.25 | 27.42 | 27.42 | -0.13 (-0.47%) | 1,247,300 |
| 24 May 2024 | SGD | 27.11 | 27.55 | 27.11 | 27.55 | 27.55 | +0.24 (+0.88%) | 684,600 |
| 23 May 2024 | SGD | 27.06 | 27.31 | 26.95 | 27.31 | 27.31 | +0.15 (+0.55%) | 917,900 |
| 21 May 2024 | SGD | 27.49 | 27.56 | 26.96 | 27.16 | 27.16 | -0.29 (-1.06%) | 1,037,100 |
| 20 May 2024 | SGD | 27.45 | 27.57 | 27.37 | 27.45 | 27.45 | +0.06 (+0.22%) | 615,200 |
| 17 May 2024 | SGD | 26.94 | 27.39 | 26.88 | 27.39 | 27.39 | +0.44 (+1.63%) | 632,913 |
| 16 May 2024 | SGD | 26.9 | 27.1 | 26.81 | 26.95 | 26.95 | +0.14 (+0.52%) | 853,900 |
| 15 May 2024 | SGD | 27.45 | 27.5 | 26.75 | 26.81 | 26.81 | -1.21 (-4.32%) | 2,009,300 |
