| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2024 | SGD | 24.03 | 24.12 | 23.76 | 23.85 | 23.85 | -0.1 (-0.42%) | 1,063,100 |
| 11 Mar 2024 | SGD | 24.25 | 24.25 | 23.95 | 23.95 | 23.95 | -0.3 (-1.24%) | 778,000 |
| 8 Mar 2024 | SGD | 24 | 24.35 | 24 | 24.25 | 24.25 | +0.22 (+0.92%) | 566,400 |
| 7 Mar 2024 | SGD | 24.95 | 24.95 | 23.95 | 24.03 | 24.03 | -0.79 (-3.18%) | 1,533,600 |
| 6 Mar 2024 | SGD | 24.45 | 24.99 | 24.42 | 24.82 | 24.82 | +0.35 (+1.43%) | 1,016,400 |
| 5 Mar 2024 | SGD | 24.99 | 25.47 | 24.43 | 24.47 | 24.47 | -0.26 (-1.05%) | 1,097,200 |
| 4 Mar 2024 | SGD | 25.19 | 25.24 | 24.7 | 24.73 | 24.73 | -0.27 (-1.08%) | 619,300 |
| 1 Mar 2024 | SGD | 25.74 | 25.74 | 25 | 25 | 25 | -0.45 (-1.77%) | 1,006,000 |
| 29 Feb 2024 | SGD | 25.5 | 25.89 | 25.45 | 25.45 | 25.45 | -0.2 (-0.78%) | 1,084,000 |
| 28 Feb 2024 | SGD | 26.29 | 26.45 | 25.65 | 25.65 | 25.65 | -0.35 (-1.35%) | 1,531,600 |
| 27 Feb 2024 | SGD | 25.99 | 26 | 25.59 | 26 | 26 | +0.01 (+0.04%) | 545,900 |
| 26 Feb 2024 | SGD | 26.29 | 26.29 | 25.41 | 25.99 | 25.99 | -0.09 (-0.35%) | 692,200 |
| 23 Feb 2024 | SGD | 26.86 | 26.86 | 26.07 | 26.08 | 26.08 | -0.78 (-2.90%) | 596,600 |
| 22 Feb 2024 | SGD | 26.28 | 26.95 | 26.16 | 26.86 | 26.86 | +0.81 (+3.11%) | 773,900 |
| 21 Feb 2024 | SGD | 26.2 | 26.49 | 26.04 | 26.05 | 26.05 | -0.14 (-0.53%) | 693,800 |
| 20 Feb 2024 | SGD | 26.48 | 26.48 | 26.05 | 26.19 | 26.19 | -0.14 (-0.53%) | 487,700 |
| 19 Feb 2024 | SGD | 26.52 | 26.7 | 26.33 | 26.33 | 26.33 | -0.19 (-0.72%) | 372,500 |
| 16 Feb 2024 | SGD | 26.15 | 26.63 | 26.04 | 26.52 | 26.52 | +0.48 (+1.84%) | 539,300 |
| 15 Feb 2024 | SGD | 26.47 | 26.61 | 25.93 | 26.04 | 26.04 | -0.73 (-2.73%) | 1,383,200 |
| 14 Feb 2024 | SGD | 26.6 | 26.94 | 26.38 | 26.77 | 26.77 | -0.34 (-1.25%) | 697,000 |
| 13 Feb 2024 | SGD | 27.08 | 27.22 | 26.89 | 27.11 | 27.11 | +0.03 (+0.11%) | 321,200 |
| 9 Feb 2024 | SGD | 26.87 | 27.1 | 26.87 | 27.08 | 27.08 | +0.02 (+0.07%) | 196,000 |
| 8 Feb 2024 | SGD | 26.95 | 27.2 | 26.77 | 27.06 | 27.06 | +0.12 (+0.45%) | 225,500 |
| 7 Feb 2024 | SGD | 26.53 | 27.05 | 26.53 | 26.94 | 26.94 | +0.48 (+1.81%) | 644,900 |
| 6 Feb 2024 | SGD | 26.35 | 26.55 | 26.22 | 26.46 | 26.46 | +0.03 (+0.11%) | 364,000 |
| 5 Feb 2024 | SGD | 26.42 | 26.67 | 26.28 | 26.43 | 26.43 | -0.28 (-1.05%) | 404,400 |
| 2 Feb 2024 | SGD | 26.25 | 26.9 | 26.23 | 26.71 | 26.71 | +0.61 (+2.34%) | 606,600 |
| 1 Feb 2024 | SGD | 26.1 | 26.27 | 25.75 | 26.1 | 26.1 | +0.09 (+0.35%) | 480,200 |
| 31 Jan 2024 | SGD | 26.41 | 26.49 | 25.94 | 26.01 | 26.01 | -0.4 (-1.51%) | 932,000 |
| 30 Jan 2024 | SGD | 26.5 | 26.86 | 26.36 | 26.41 | 26.41 | +0.05 (+0.19%) | 725,800 |
