| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2023 | SGD | 3.66 | 3.67 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 636,500 |
| 26 Sep 2023 | SGD | 3.67 | 3.69 | 3.64 | 3.65 | 3.65 | -0.02 (-0.54%) | 659,900 |
| 25 Sep 2023 | SGD | 3.69 | 3.72 | 3.67 | 3.67 | 3.67 | -0.02 (-0.54%) | 322,900 |
| 22 Sep 2023 | SGD | 3.68 | 3.69 | 3.66 | 3.69 | 3.69 | -0.01 (-0.27%) | 918,600 |
| 21 Sep 2023 | SGD | 3.72 | 3.72 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 315,400 |
| 20 Sep 2023 | SGD | 3.72 | 3.72 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 805,700 |
| 19 Sep 2023 | SGD | 3.7 | 3.75 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 692,900 |
| 18 Sep 2023 | SGD | 3.77 | 3.78 | 3.73 | 3.73 | 3.73 | -0.03 (-0.80%) | 203,400 |
| 15 Sep 2023 | SGD | 3.75 | 3.76 | 3.72 | 3.76 | 3.76 | 0.0 (0.0%) | 511,900 |
| 14 Sep 2023 | SGD | 3.74 | 3.77 | 3.73 | 3.76 | 3.76 | +0.03 (+0.80%) | 326,700 |
| 13 Sep 2023 | SGD | 3.76 | 3.78 | 3.73 | 3.73 | 3.73 | -0.04 (-1.06%) | 268,700 |
| 12 Sep 2023 | SGD | 3.76 | 3.77 | 3.75 | 3.77 | 3.77 | +0.02 (+0.53%) | 200,500 |
| 11 Sep 2023 | SGD | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -0.04 (-1.06%) | 139,900 |
| 8 Sep 2023 | SGD | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 0.0 (0.0%) | 182,000 |
| 7 Sep 2023 | SGD | 3.78 | 3.79 | 3.76 | 3.79 | 3.79 | +0.01 (+0.26%) | 80,300 |
| 6 Sep 2023 | SGD | 3.76 | 3.79 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 148,000 |
| 5 Sep 2023 | SGD | 3.82 | 3.82 | 3.74 | 3.77 | 3.77 | -0.05 (-1.31%) | 422,700 |
| 4 Sep 2023 | SGD | 3.84 | 3.87 | 3.78 | 3.82 | 3.82 | -0.02 (-0.52%) | 244,100 |
| 31 Aug 2023 | SGD | 3.85 | 3.87 | 3.84 | 3.84 | 3.84 | -0.02 (-0.52%) | 348,600 |
| 30 Aug 2023 | SGD | 3.83 | 3.86 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 324,600 |
| 29 Aug 2023 | SGD | 3.8 | 3.85 | 3.77 | 3.84 | 3.84 | +0.04 (+1.05%) | 366,900 |
| 28 Aug 2023 | SGD | 3.8 | 3.83 | 3.77 | 3.8 | 3.8 | +0.01 (+0.26%) | 188,200 |
| 25 Aug 2023 | SGD | 3.74 | 3.8 | 3.73 | 3.79 | 3.79 | +0.04 (+1.07%) | 238,600 |
| 24 Aug 2023 | SGD | 3.8 | 3.8 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 244,100 |
| 23 Aug 2023 | SGD | 3.75 | 3.8 | 3.74 | 3.8 | 3.8 | +0.04 (+1.06%) | 439,600 |
| 22 Aug 2023 | SGD | 3.75 | 3.77 | 3.72 | 3.76 | 3.76 | +0.01 (+0.27%) | 398,000 |
| 21 Aug 2023 | SGD | 3.81 | 3.81 | 3.75 | 3.75 | 3.75 | -0.07 (-1.83%) | 414,000 |
| 18 Aug 2023 | SGD | 3.85 | 3.85 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 380,600 |
| 17 Aug 2023 | SGD | 3.86 | 3.9 | 3.82 | 3.85 | 3.85 | -0.01 (-0.26%) | 525,100 |
| 16 Aug 2023 | SGD | 3.77 | 3.88 | 3.75 | 3.86 | 3.86 | +0.08 (+2.12%) | 1,043,700 |
