| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2022 | SGD | 1.025 | 1.033 | 1.02 | 1.033 | 1.033 | +0.014 (+1.37%) | 773,780 |
| 16 Mar 2022 | SGD | 1.014 | 1.02 | 1.005 | 1.019 | 1.019 | +0.011 (+1.09%) | 333,499 |
| 15 Mar 2022 | SGD | 1.016 | 1.028 | 1.006 | 1.008 | 1.008 | -0.007 (-0.69%) | 777,052 |
| 14 Mar 2022 | SGD | 1.027 | 1.03 | 1.015 | 1.015 | 1.015 | -0.009 (-0.88%) | 381,146 |
| 11 Mar 2022 | SGD | 1.025 | 1.027 | 1.021 | 1.024 | 1.024 | +0.003 (+0.29%) | 140,877 |
| 10 Mar 2022 | SGD | 1.014 | 1.027 | 1.013 | 1.021 | 1.021 | +0.007 (+0.69%) | 635,579 |
| 9 Mar 2022 | SGD | 1.011 | 1.019 | 1.006 | 1.014 | 1.014 | +0.003 (+0.30%) | 679,137 |
| 8 Mar 2022 | SGD | 1.019 | 1.019 | 1 | 1.011 | 1.011 | -0.006 (-0.59%) | 1,384,562 |
| 7 Mar 2022 | SGD | 1.016 | 1.021 | 1.012 | 1.017 | 1.017 | -0.003 (-0.29%) | 413,471 |
| 4 Mar 2022 | SGD | 1.03 | 1.03 | 1.019 | 1.02 | 1.02 | -0.006 (-0.58%) | 859,169 |
| 3 Mar 2022 | SGD | 1.02 | 1.032 | 1.02 | 1.026 | 1.026 | +0.01 (+0.98%) | 900,291 |
| 2 Mar 2022 | SGD | 1.016 | 1.024 | 1.015 | 1.016 | 1.016 | 0.0 (0.0%) | 388,612 |
| 1 Mar 2022 | SGD | 1.01 | 1.023 | 1.005 | 1.016 | 1.016 | +0.016 (+1.60%) | 549,249 |
| 28 Feb 2022 | SGD | 1.01 | 1.01 | 0.998 | 1 | 1 | -0.009 (-0.89%) | 769,126 |
| 25 Feb 2022 | SGD | 1.003 | 1.018 | 1.003 | 1.009 | 1.009 | +0.006 (+0.60%) | 681,441 |
| 24 Feb 2022 | SGD | 1.022 | 1.022 | 0.995 | 1.003 | 1.003 | -0.021 (-2.05%) | 1,941,312 |
| 23 Feb 2022 | SGD | 1.015 | 1.024 | 1.015 | 1.024 | 1.024 | +0.009 (+0.89%) | 475,920 |
| 22 Feb 2022 | SGD | 1.023 | 1.024 | 1.013 | 1.015 | 1.015 | -0.009 (-0.88%) | 714,270 |
| 21 Feb 2022 | SGD | 1.028 | 1.028 | 1.021 | 1.024 | 1.024 | +0.001 (+0.10%) | 602,565 |
| 18 Feb 2022 | SGD | 1.02 | 1.025 | 1.019 | 1.023 | 1.023 | +0.004 (+0.39%) | 656,700 |
| 17 Feb 2022 | SGD | 1.02 | 1.021 | 1.017 | 1.019 | 1.019 | +0.003 (+0.30%) | 249,228 |
| 16 Feb 2022 | SGD | 1.018 | 1.019 | 1.012 | 1.016 | 1.016 | +0.001 (+0.10%) | 269,781 |
| 15 Feb 2022 | SGD | 1.008 | 1.018 | 1.006 | 1.015 | 1.015 | +0.01 (+1.00%) | 809,269 |
| 14 Feb 2022 | SGD | 1.015 | 1.015 | 1.005 | 1.005 | 1.005 | -0.01 (-0.99%) | 643,160 |
| 11 Feb 2022 | SGD | 1.02 | 1.02 | 1.015 | 1.015 | 1.015 | -0.003 (-0.29%) | 886,682 |
| 10 Feb 2022 | SGD | 1.015 | 1.019 | 1.014 | 1.018 | 1.018 | +0.006 (+0.59%) | 395,730 |
| 9 Feb 2022 | SGD | 1.015 | 1.015 | 1.009 | 1.012 | 1.012 | +0.002 (+0.20%) | 789,604 |
| 8 Feb 2022 | SGD | 1.01 | 1.011 | 1.007 | 1.01 | 1.01 | +0.003 (+0.30%) | 2,218,257 |
| 7 Feb 2022 | SGD | 1.014 | 1.014 | 1 | 1.007 | 1.007 | -0.002 (-0.20%) | 5,546,962 |
| 4 Feb 2022 | SGD | 1.008 | 1.019 | 1.002 | 1.009 | 1.009 | +0.007 (+0.70%) | 924,401 |
