| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2023 | SGD | 35.25 | 35.25 | 34.91 | 34.92 | 34.92 | -0.1 (-0.29%) | 1,978,300 |
| 17 Feb 2023 | SGD | 34.5 | 35.14 | 34.5 | 35.02 | 35.02 | +0.22 (+0.63%) | 4,094,200 |
| 16 Feb 2023 | SGD | 34.8 | 35.12 | 34.73 | 34.8 | 34.8 | +0.1 (+0.29%) | 3,521,000 |
| 15 Feb 2023 | SGD | 35 | 35.05 | 34.7 | 34.7 | 34.7 | -0.36 (-1.03%) | 4,256,600 |
| 14 Feb 2023 | SGD | 35.55 | 35.7 | 35.05 | 35.06 | 35.06 | -0.26 (-0.74%) | 4,752,100 |
| 13 Feb 2023 | SGD | 36.32 | 36.4 | 35.32 | 35.32 | 35.32 | -0.71 (-1.97%) | 8,694,400 |
| 10 Feb 2023 | SGD | 35.75 | 36.13 | 35.63 | 36.03 | 36.03 | +0.11 (+0.31%) | 2,510,100 |
| 9 Feb 2023 | SGD | 36.2 | 36.34 | 35.9 | 35.92 | 35.92 | -0.27 (-0.75%) | 4,111,300 |
| 8 Feb 2023 | SGD | 36.27 | 36.27 | 36.06 | 36.19 | 36.19 | +0.2 (+0.56%) | 3,125,100 |
| 7 Feb 2023 | SGD | 36 | 36.28 | 35.96 | 35.99 | 35.99 | +0.15 (+0.42%) | 4,104,700 |
| 6 Feb 2023 | SGD | 35.8 | 35.9 | 35.55 | 35.84 | 35.84 | +0.34 (+0.96%) | 3,581,500 |
| 3 Feb 2023 | SGD | 35.36 | 35.55 | 35.06 | 35.5 | 35.5 | +0.42 (+1.20%) | 4,137,400 |
| 2 Feb 2023 | SGD | 35.6 | 35.72 | 34.95 | 35.08 | 35.08 | -0.73 (-2.04%) | 6,961,348 |
| 1 Feb 2023 | SGD | 36 | 36 | 35.55 | 35.81 | 35.81 | +0.02 (+0.06%) | 3,203,467 |
| 31 Jan 2023 | SGD | 35.85 | 35.99 | 35.54 | 35.79 | 35.79 | +0.11 (+0.31%) | 3,148,900 |
| 30 Jan 2023 | SGD | 36 | 36 | 35.51 | 35.68 | 35.68 | -0.29 (-0.81%) | 7,644,200 |
| 27 Jan 2023 | SGD | 36 | 36 | 35.8 | 35.97 | 35.97 | +0.27 (+0.76%) | 5,170,100 |
| 26 Jan 2023 | SGD | 35.86 | 35.86 | 35.5 | 35.7 | 35.7 | +0.19 (+0.54%) | 3,133,922 |
| 25 Jan 2023 | SGD | 34.98 | 35.53 | 34.87 | 35.51 | 35.51 | +0.96 (+2.78%) | 6,611,500 |
| 20 Jan 2023 | SGD | 34.4 | 34.78 | 34.2 | 34.55 | 34.55 | +0.02 (+0.06%) | 4,752,200 |
| 19 Jan 2023 | SGD | 34.97 | 34.97 | 34.42 | 34.53 | 34.53 | -0.5 (-1.43%) | 2,957,600 |
| 18 Jan 2023 | SGD | 35.3 | 35.5 | 34.86 | 35.03 | 35.03 | +0.16 (+0.46%) | 4,443,200 |
| 17 Jan 2023 | SGD | 34.98 | 35.1 | 34.72 | 34.87 | 34.87 | 0.0 (0.0%) | 2,909,600 |
| 16 Jan 2023 | SGD | 34.96 | 35.08 | 34.72 | 34.87 | 34.87 | +0.05 (+0.14%) | 3,168,100 |
| 13 Jan 2023 | SGD | 34.75 | 34.9 | 34.58 | 34.82 | 34.82 | +0.32 (+0.93%) | 2,756,000 |
| 12 Jan 2023 | SGD | 34.64 | 34.72 | 34.31 | 34.5 | 34.5 | -0.14 (-0.40%) | 2,851,600 |
| 11 Jan 2023 | SGD | 34.86 | 34.86 | 34.5 | 34.64 | 34.64 | +0.08 (+0.23%) | 3,877,400 |
| 10 Jan 2023 | SGD | 35.26 | 35.29 | 34.56 | 34.56 | 34.56 | -0.69 (-1.96%) | 3,839,500 |
| 9 Jan 2023 | SGD | 35.18 | 35.85 | 34.9 | 35.25 | 35.25 | +0.78 (+2.26%) | 5,633,800 |
| 6 Jan 2023 | SGD | 34.77 | 34.84 | 34.41 | 34.47 | 34.47 | -0.31 (-0.89%) | 3,546,000 |
