| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2021 | SGD | 1.07 | 1.073 | 1.057 | 1.057 | 1.057 | -0.004 (-0.38%) | 653,600 |
| 20 Dec 2021 | SGD | 1.07 | 1.07 | 1.059 | 1.061 | 1.061 | -0.005 (-0.47%) | 1,168,300 |
| 17 Dec 2021 | SGD | 1.075 | 1.075 | 1.066 | 1.066 | 1.066 | -0.006 (-0.56%) | 255,900 |
| 16 Dec 2021 | SGD | 1.07 | 1.075 | 1.068 | 1.072 | 1.072 | +0.004 (+0.37%) | 244,300 |
| 15 Dec 2021 | SGD | 1.08 | 1.085 | 1.064 | 1.068 | 1.068 | -0.005 (-0.47%) | 802,300 |
| 14 Dec 2021 | SGD | 1.081 | 1.081 | 1.073 | 1.073 | 1.073 | -0.001 (-0.09%) | 415,800 |
| 13 Dec 2021 | SGD | 1.08 | 1.08 | 1.071 | 1.074 | 1.074 | +0.001 (+0.09%) | 189,700 |
| 10 Dec 2021 | SGD | 1.085 | 1.085 | 1.072 | 1.073 | 1.073 | -0.005 (-0.46%) | 145,200 |
| 9 Dec 2021 | SGD | 1.078 | 1.081 | 1.075 | 1.078 | 1.078 | 0.0 (0.0%) | 126,800 |
| 8 Dec 2021 | SGD | 1.079 | 1.079 | 1.068 | 1.078 | 1.078 | -0.002 (-0.19%) | 287,600 |
| 7 Dec 2021 | SGD | 1.079 | 1.08 | 1.07 | 1.08 | 1.08 | +0.012 (+1.12%) | 160,800 |
| 6 Dec 2021 | SGD | 1.07 | 1.08 | 1.066 | 1.068 | 1.068 | 0.0 (0.0%) | 882,200 |
| 3 Dec 2021 | SGD | 1.07 | 1.07 | 1.061 | 1.068 | 1.068 | +0.004 (+0.38%) | 316,100 |
| 2 Dec 2021 | SGD | 1.073 | 1.088 | 1.063 | 1.064 | 1.064 | -0.009 (-0.84%) | 490,300 |
| 1 Dec 2021 | SGD | 1.071 | 1.095 | 1.065 | 1.073 | 1.073 | +0.002 (+0.19%) | 682,200 |
| 30 Nov 2021 | SGD | 1.083 | 1.089 | 1.068 | 1.071 | 1.071 | -0.01 (-0.93%) | 710,600 |
| 29 Nov 2021 | SGD | 1.086 | 1.102 | 1.081 | 1.081 | 1.081 | -0.009 (-0.83%) | 641,300 |
| 26 Nov 2021 | SGD | 1.105 | 1.106 | 1.09 | 1.09 | 1.09 | -0.016 (-1.45%) | 394,000 |
| 25 Nov 2021 | SGD | 1.1 | 1.107 | 1.1 | 1.106 | 1.106 | +0.006 (+0.55%) | 214,900 |
| 24 Nov 2021 | SGD | 1.091 | 1.105 | 1.091 | 1.1 | 1.1 | +0.003 (+0.27%) | 511,000 |
| 23 Nov 2021 | SGD | 1.094 | 1.1 | 1.094 | 1.097 | 1.097 | +0.003 (+0.27%) | 96,500 |
| 22 Nov 2021 | SGD | 1.096 | 1.1 | 1.094 | 1.094 | 1.094 | -0.002 (-0.18%) | 903,800 |
| 19 Nov 2021 | SGD | 1.097 | 1.097 | 1.09 | 1.096 | 1.096 | +0.001 (+0.09%) | 783,700 |
| 18 Nov 2021 | SGD | 1.09 | 1.095 | 1.09 | 1.095 | 1.095 | +0.004 (+0.37%) | 376,200 |
| 17 Nov 2021 | SGD | 1.097 | 1.097 | 1.088 | 1.091 | 1.091 | -0.006 (-0.55%) | 272,100 |
| 16 Nov 2021 | SGD | 1.094 | 1.098 | 1.094 | 1.097 | 1.097 | +0.003 (+0.27%) | 284,400 |
| 15 Nov 2021 | SGD | 1.092 | 1.096 | 1.091 | 1.094 | 1.094 | +0.002 (+0.18%) | 233,700 |
| 12 Nov 2021 | SGD | 1.09 | 1.095 | 1.09 | 1.092 | 1.092 | +0.003 (+0.28%) | 116,400 |
| 11 Nov 2021 | SGD | 1.09 | 1.09 | 1.087 | 1.089 | 1.089 | +0.001 (+0.09%) | 387,700 |
| 10 Nov 2021 | SGD | 1.095 | 1.095 | 1.082 | 1.088 | 1.088 | -0.006 (-0.55%) | 258,800 |
