| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2022 | SGD | 30.98 | 30.5 | 30.6 | 30.5 | 30.5 | -0.2 (-0.65%) | 5,521,238 |
| 23 May 2022 | SGD | 31.39 | 30.7 | 31.2 | 30.7 | 30.7 | -0.5 (-1.60%) | 5,064,300 |
| 20 May 2022 | SGD | 31.26 | 31.01 | 31.03 | 31.2 | 31.2 | +0.31 (+1.00%) | 5,753,062 |
| 19 May 2022 | SGD | 31.34 | 30.6 | 30.8 | 30.89 | 30.89 | -0.31 (-0.99%) | 4,362,777 |
| 18 May 2022 | SGD | 31.48 | 31.1 | 31.25 | 31.2 | 31.2 | +0.16 (+0.52%) | 5,215,100 |
| 17 May 2022 | SGD | 31.5 | 31.04 | 31.1 | 31.04 | 31.04 | -0.19 (-0.61%) | 6,244,200 |
| 13 May 2022 | SGD | 31.66 | 31.23 | 31.32 | 31.23 | 31.23 | +0.17 (+0.55%) | 4,148,800 |
| 12 May 2022 | SGD | 31.6 | 31.06 | 31.3 | 31.06 | 31.06 | -0.86 (-2.69%) | 5,556,900 |
| 11 May 2022 | SGD | 32.1 | 31.7 | 32 | 31.92 | 31.92 | -0.53 (-1.63%) | 5,278,700 |
| 10 May 2022 | SGD | 32.6 | 32.31 | 32.6 | 32.45 | 32.45 | -0.45 (-1.37%) | 4,434,200 |
| 9 May 2022 | SGD | 33.17 | 32.8 | 33.07 | 32.9 | 32.9 | -0.17 (-0.51%) | 3,832,800 |
| 6 May 2022 | SGD | 33.34 | 33 | 33 | 33.07 | 33.07 | -0.53 (-1.58%) | 4,201,300 |
| 5 May 2022 | SGD | 34.5 | 33.58 | 34.5 | 33.6 | 33.6 | -0.45 (-1.32%) | 3,579,500 |
| 4 May 2022 | SGD | 34.38 | 33.94 | 34.34 | 34.05 | 34.05 | +0.13 (+0.38%) | 3,910,556 |
| 29 Apr 2022 | SGD | 34.42 | 33.76 | 34.35 | 33.92 | 33.92 | +0.91 (+2.76%) | 8,050,700 |
| 28 Apr 2022 | SGD | 33.15 | 32.65 | 32.68 | 33.01 | 33.01 | +0.11 (+0.33%) | 3,980,800 |
| 27 Apr 2022 | SGD | 33.06 | 32.85 | 33 | 32.9 | 32.9 | -0.14 (-0.42%) | 4,216,100 |
| 26 Apr 2022 | SGD | 33.6 | 33.04 | 33.45 | 33.04 | 33.04 | -0.36 (-1.08%) | 4,455,800 |
| 25 Apr 2022 | SGD | 33.94 | 33.34 | 33.46 | 33.4 | 33.4 | -0.24 (-0.71%) | 3,101,400 |
| 22 Apr 2022 | SGD | 33.7 | 33.03 | 33.12 | 33.64 | 33.64 | +0.25 (+0.75%) | 4,356,870 |
| 21 Apr 2022 | SGD | 33.6 | 33.29 | 33.51 | 33.39 | 33.39 | +0.15 (+0.45%) | 3,670,885 |
| 20 Apr 2022 | SGD | 33.4 | 33.07 | 33.11 | 33.24 | 33.24 | +0.24 (+0.73%) | 4,201,200 |
| 19 Apr 2022 | SGD | 33.61 | 33 | 33.15 | 33 | 33 | 0.0 (0.0%) | 3,170,622 |
| 18 Apr 2022 | SGD | 33.32 | 33 | 33.2 | 33 | 33 | -0.48 (-1.43%) | 2,908,200 |
| 14 Apr 2022 | SGD | 33.8 | 33.36 | 33.5 | 33.48 | 33.48 | -0.1 (-0.30%) | 2,038,300 |
| 13 Apr 2022 | SGD | 33.95 | 33.39 | 33.41 | 33.58 | 33.58 | +0.34 (+1.02%) | 3,437,000 |
| 12 Apr 2022 | SGD | 34.03 | 33.24 | 33.8 | 33.24 | 33.24 | -0.81 (-2.38%) | 6,408,800 |
| 11 Apr 2022 | SGD | 34.32 | 33.75 | 33.84 | 34.05 | 34.05 | -0.32 (-0.93%) | 5,708,200 |
| 8 Apr 2022 | SGD | 35.1 | 34.3 | 35.05 | 34.37 | 34.37 | -0.96 (-2.72%) | 5,944,400 |
| 7 Apr 2022 | SGD | 35.67 | 35.33 | 35.55 | 35.33 | 35.33 | -0.42 (-1.17%) | 4,717,200 |
