| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2023 | SGD | 28.66 | 28.66 | 28.02 | 28.2 | 28.2 | -0.23 (-0.81%) | 383,600 |
| 30 Oct 2023 | SGD | 28.26 | 28.67 | 28.14 | 28.43 | 28.43 | -0.02 (-0.07%) | 353,600 |
| 27 Oct 2023 | SGD | 28.52 | 28.78 | 28.34 | 28.45 | 28.45 | +0.23 (+0.82%) | 232,100 |
| 26 Oct 2023 | SGD | 28.24 | 28.63 | 28.2 | 28.22 | 28.22 | -0.22 (-0.77%) | 240,700 |
| 25 Oct 2023 | SGD | 28.65 | 28.67 | 28.39 | 28.44 | 28.44 | -0.12 (-0.42%) | 182,400 |
| 24 Oct 2023 | SGD | 28.17 | 28.58 | 28.08 | 28.56 | 28.56 | +0.37 (+1.31%) | 214,200 |
| 23 Oct 2023 | SGD | 28.3 | 28.55 | 28.16 | 28.19 | 28.19 | -0.22 (-0.77%) | 160,900 |
| 20 Oct 2023 | SGD | 28.5 | 28.62 | 28.21 | 28.41 | 28.41 | -0.38 (-1.32%) | 409,400 |
| 19 Oct 2023 | SGD | 29.41 | 29.42 | 28.77 | 28.79 | 28.79 | -0.92 (-3.10%) | 481,300 |
| 18 Oct 2023 | SGD | 30.08 | 30.09 | 29.71 | 29.71 | 29.71 | -0.38 (-1.26%) | 351,100 |
| 17 Oct 2023 | SGD | 30.45 | 30.55 | 30.01 | 30.09 | 30.09 | -0.06 (-0.20%) | 216,300 |
| 16 Oct 2023 | SGD | 30.45 | 30.7 | 30.07 | 30.15 | 30.15 | -0.4 (-1.31%) | 189,000 |
| 13 Oct 2023 | SGD | 30.68 | 30.98 | 30.55 | 30.55 | 30.55 | -0.43 (-1.39%) | 113,800 |
| 12 Oct 2023 | SGD | 30.79 | 31.28 | 30.54 | 30.98 | 30.98 | +0.49 (+1.61%) | 295,700 |
| 11 Oct 2023 | SGD | 30.95 | 31.12 | 30.3 | 30.49 | 30.49 | -0.13 (-0.42%) | 300,300 |
| 10 Oct 2023 | SGD | 30.5 | 30.83 | 30.44 | 30.62 | 30.62 | +0.27 (+0.89%) | 243,500 |
| 9 Oct 2023 | SGD | 30.8 | 30.8 | 30.32 | 30.35 | 30.35 | -0.43 (-1.40%) | 238,400 |
| 6 Oct 2023 | SGD | 30.8 | 30.88 | 30.68 | 30.78 | 30.78 | -0.12 (-0.39%) | 206,300 |
| 5 Oct 2023 | SGD | 30.95 | 30.97 | 30.71 | 30.9 | 30.9 | -0.05 (-0.16%) | 279,100 |
| 4 Oct 2023 | SGD | 31.38 | 31.55 | 30.9 | 30.95 | 30.95 | -0.54 (-1.71%) | 303,900 |
| 3 Oct 2023 | SGD | 31.52 | 31.65 | 31.29 | 31.49 | 31.49 | -0.3 (-0.94%) | 218,700 |
| 2 Oct 2023 | SGD | 31.92 | 32.13 | 31.62 | 31.79 | 31.79 | -0.14 (-0.44%) | 145,300 |
| 29 Sep 2023 | SGD | 32.38 | 32.48 | 31.88 | 31.93 | 31.93 | -0.55 (-1.69%) | 299,300 |
| 28 Sep 2023 | SGD | 32.25 | 32.81 | 32.25 | 32.48 | 32.48 | -0.01 (-0.03%) | 607,100 |
| 27 Sep 2023 | SGD | 31.82 | 32.49 | 31.7 | 32.49 | 32.49 | +0.51 (+1.59%) | 392,300 |
| 26 Sep 2023 | SGD | 31.95 | 32.3 | 31.94 | 31.98 | 31.98 | -0.22 (-0.68%) | 194,700 |
| 25 Sep 2023 | SGD | 31.8 | 32.28 | 31.78 | 32.2 | 32.2 | +0.5 (+1.58%) | 222,600 |
| 22 Sep 2023 | SGD | 31.56 | 31.81 | 31.35 | 31.7 | 31.7 | +0.09 (+0.28%) | 226,800 |
| 21 Sep 2023 | SGD | 31.99 | 32.1 | 31.57 | 31.61 | 31.61 | -0.59 (-1.83%) | 217,800 |
| 20 Sep 2023 | SGD | 31.83 | 32.24 | 31.83 | 32.2 | 32.2 | +0.37 (+1.16%) | 266,800 |
