| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | SGD | 1.09 | 1.097 | 1.089 | 1.095 | 1.095 | +0.008 (+0.74%) | 162,900 |
| 24 Sep 2021 | SGD | 1.097 | 1.097 | 1.085 | 1.087 | 1.087 | -0.013 (-1.18%) | 294,000 |
| 23 Sep 2021 | SGD | 1.092 | 1.1 | 1.082 | 1.1 | 1.1 | +0.008 (+0.73%) | 402,100 |
| 22 Sep 2021 | SGD | 1.086 | 1.093 | 1.083 | 1.092 | 1.092 | +0.006 (+0.55%) | 534,000 |
| 21 Sep 2021 | SGD | 1.078 | 1.09 | 1.076 | 1.086 | 1.086 | +0.004 (+0.37%) | 390,600 |
| 20 Sep 2021 | SGD | 1.092 | 1.1 | 1.078 | 1.082 | 1.082 | -0.008 (-0.73%) | 551,400 |
| 17 Sep 2021 | SGD | 1.084 | 1.092 | 1.083 | 1.09 | 1.09 | +0.006 (+0.55%) | 238,100 |
| 16 Sep 2021 | SGD | 1.082 | 1.099 | 1.081 | 1.084 | 1.084 | +0.003 (+0.28%) | 227,600 |
| 15 Sep 2021 | SGD | 1.085 | 1.099 | 1.08 | 1.081 | 1.081 | -0.003 (-0.28%) | 137,500 |
| 14 Sep 2021 | SGD | 1.083 | 1.1 | 1.08 | 1.084 | 1.084 | +0.003 (+0.28%) | 211,300 |
| 13 Sep 2021 | SGD | 1.092 | 1.095 | 1.079 | 1.081 | 1.081 | -0.011 (-1.01%) | 586,800 |
| 10 Sep 2021 | SGD | 1.09 | 1.092 | 1.08 | 1.092 | 1.092 | +0.012 (+1.11%) | 161,300 |
| 9 Sep 2021 | SGD | 1.09 | 1.09 | 1.078 | 1.08 | 1.08 | -0.007 (-0.64%) | 633,800 |
| 8 Sep 2021 | SGD | 1.1 | 1.103 | 1.083 | 1.087 | 1.087 | -0.011 (-1.00%) | 1,337,300 |
| 7 Sep 2021 | SGD | 1.104 | 1.104 | 1.095 | 1.098 | 1.098 | -0.002 (-0.18%) | 186,600 |
| 6 Sep 2021 | SGD | 1.11 | 1.11 | 1.099 | 1.1 | 1.1 | -0.001 (-0.09%) | 392,900 |
| 3 Sep 2021 | SGD | 1.101 | 1.105 | 1.092 | 1.101 | 1.101 | 0.0 (0.0%) | 169,200 |
| 2 Sep 2021 | SGD | 1.099 | 1.102 | 1.09 | 1.101 | 1.101 | +0.009 (+0.82%) | 499,900 |
| 1 Sep 2021 | SGD | 1.099 | 1.1 | 1.085 | 1.092 | 1.092 | +0.007 (+0.65%) | 131,100 |
| 31 Aug 2021 | SGD | 1.099 | 1.099 | 1.08 | 1.085 | 1.085 | -0.01 (-0.91%) | 498,400 |
| 30 Aug 2021 | SGD | 1.09 | 1.096 | 1.087 | 1.095 | 1.095 | +0.011 (+1.01%) | 400,000 |
| 27 Aug 2021 | SGD | 1.091 | 1.091 | 1.082 | 1.084 | 1.084 | -0.006 (-0.55%) | 449,400 |
| 26 Aug 2021 | SGD | 1.107 | 1.107 | 1.089 | 1.09 | 1.09 | -0.006 (-0.55%) | 705,600 |
| 25 Aug 2021 | SGD | 1.095 | 1.1 | 1.095 | 1.096 | 1.096 | +0.001 (+0.09%) | 177,700 |
| 24 Aug 2021 | SGD | 1.093 | 1.103 | 1.092 | 1.095 | 1.095 | +0.003 (+0.27%) | 543,100 |
| 23 Aug 2021 | SGD | 1.103 | 1.103 | 1.091 | 1.092 | 1.092 | -0.011 (-1.00%) | 714,200 |
| 20 Aug 2021 | SGD | 1.1 | 1.106 | 1.1 | 1.103 | 1.103 | +0.003 (+0.27%) | 269,900 |
| 19 Aug 2021 | SGD | 1.113 | 1.119 | 1.096 | 1.1 | 1.1 | -0.01 (-0.90%) | 1,954,300 |
| 18 Aug 2021 | SGD | 1.1 | 1.113 | 1.095 | 1.11 | 1.11 | +0.016 (+1.46%) | 587,200 |
| 17 Aug 2021 | SGD | 1.107 | 1.107 | 1.093 | 1.094 | 1.094 | -0.006 (-0.55%) | 200,000 |
