| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | SGD | 1.07 | 1.081 | 1.07 | 1.074 | 1.074 | -0.004 (-0.37%) | 1,996,610 |
| 20 Dec 2021 | SGD | 1.088 | 1.088 | 1.078 | 1.078 | 1.078 | -0.005 (-0.46%) | 1,297,700 |
| 17 Dec 2021 | SGD | 1.085 | 1.094 | 1.083 | 1.083 | 1.083 | -0.017 (-1.55%) | 965,230 |
| 16 Dec 2021 | SGD | 1.093 | 1.1 | 1.089 | 1.1 | 1.1 | +0.013 (+1.20%) | 2,987,770 |
| 15 Dec 2021 | SGD | 1.096 | 1.096 | 1.086 | 1.087 | 1.087 | -0.01 (-0.91%) | 1,057,980 |
| 14 Dec 2021 | SGD | 1.095 | 1.097 | 1.092 | 1.097 | 1.097 | +0.002 (+0.18%) | 135,580 |
| 13 Dec 2021 | SGD | 1.104 | 1.104 | 1.09 | 1.095 | 1.095 | +0.003 (+0.27%) | 477,540 |
| 10 Dec 2021 | SGD | 1.098 | 1.099 | 1.09 | 1.092 | 1.092 | -0.002 (-0.18%) | 484,910 |
| 9 Dec 2021 | SGD | 1.094 | 1.101 | 1.091 | 1.094 | 1.094 | 0.0 (0.0%) | 1,588,130 |
| 8 Dec 2021 | SGD | 1.103 | 1.103 | 1.09 | 1.094 | 1.094 | -0.002 (-0.18%) | 750,190 |
| 7 Dec 2021 | SGD | 1.096 | 1.097 | 1.09 | 1.096 | 1.096 | +0.01 (+0.92%) | 292,770 |
| 6 Dec 2021 | SGD | 1.099 | 1.101 | 1.086 | 1.086 | 1.086 | -0.007 (-0.64%) | 978,730 |
| 3 Dec 2021 | SGD | 1.088 | 1.093 | 1.084 | 1.093 | 1.093 | +0.005 (+0.46%) | 282,300 |
| 2 Dec 2021 | SGD | 1.095 | 1.096 | 1.086 | 1.088 | 1.088 | -0.004 (-0.37%) | 737,010 |
| 1 Dec 2021 | SGD | 1.135 | 1.135 | 1.09 | 1.092 | 1.092 | -0.001 (-0.09%) | 714,010 |
| 30 Nov 2021 | SGD | 1.106 | 1.11 | 1.093 | 1.093 | 1.093 | -0.013 (-1.18%) | 452,340 |
| 29 Nov 2021 | SGD | 1.124 | 1.136 | 1.106 | 1.106 | 1.106 | -0.012 (-1.07%) | 1,024,460 |
| 26 Nov 2021 | SGD | 1.133 | 1.134 | 1.118 | 1.118 | 1.118 | -0.014 (-1.24%) | 780,300 |
| 25 Nov 2021 | SGD | 1.136 | 1.136 | 1.131 | 1.132 | 1.132 | 0.0 (0.0%) | 165,770 |
| 24 Nov 2021 | SGD | 1.126 | 1.135 | 1.124 | 1.132 | 1.132 | +0.009 (+0.80%) | 1,056,250 |
| 23 Nov 2021 | SGD | 1.12 | 1.124 | 1.116 | 1.123 | 1.123 | +0.006 (+0.54%) | 582,730 |
| 22 Nov 2021 | SGD | 1.118 | 1.121 | 1.115 | 1.117 | 1.117 | +0.002 (+0.18%) | 436,240 |
| 19 Nov 2021 | SGD | 1.121 | 1.121 | 1.111 | 1.115 | 1.115 | -0.003 (-0.27%) | 952,260 |
| 18 Nov 2021 | SGD | 1.111 | 1.118 | 1.111 | 1.118 | 1.118 | +0.003 (+0.27%) | 810,930 |
| 17 Nov 2021 | SGD | 1.122 | 1.122 | 1.114 | 1.115 | 1.115 | -0.007 (-0.62%) | 451,170 |
| 16 Nov 2021 | SGD | 1.121 | 1.124 | 1.118 | 1.122 | 1.122 | +0.002 (+0.18%) | 514,840 |
| 15 Nov 2021 | SGD | 1.118 | 1.123 | 1.116 | 1.12 | 1.12 | +0.001 (+0.09%) | 862,380 |
| 12 Nov 2021 | SGD | 1.119 | 1.121 | 1.115 | 1.119 | 1.119 | +0.004 (+0.36%) | 678,140 |
| 11 Nov 2021 | SGD | 1.112 | 1.115 | 1.107 | 1.115 | 1.115 | +0.003 (+0.27%) | 849,500 |
| 10 Nov 2021 | SGD | 1.114 | 1.114 | 1.105 | 1.112 | 1.112 | -0.002 (-0.18%) | 559,460 |
