| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2022 | SGD | 33.05 | 33.37 | 32.92 | 33.37 | 33.37 | +0.38 (+1.15%) | 4,177,200 |
| 8 Sep 2022 | SGD | 32.91 | 33 | 32.7 | 32.99 | 32.99 | +0.71 (+2.20%) | 6,277,600 |
| 7 Sep 2022 | SGD | 32.26 | 32.4 | 32.1 | 32.28 | 32.28 | -0.26 (-0.80%) | 4,343,900 |
| 6 Sep 2022 | SGD | 32.7 | 32.73 | 32.41 | 32.54 | 32.54 | -0.1 (-0.31%) | 2,565,300 |
| 5 Sep 2022 | SGD | 32.63 | 32.71 | 32.5 | 32.64 | 32.64 | +0.21 (+0.65%) | 1,493,600 |
| 2 Sep 2022 | SGD | 32.33 | 32.54 | 32.28 | 32.43 | 32.43 | -0.12 (-0.37%) | 3,997,700 |
| 1 Sep 2022 | SGD | 32.34 | 32.63 | 32.31 | 32.55 | 32.55 | -0.05 (-0.15%) | 3,931,600 |
| 31 Aug 2022 | SGD | 32.7 | 32.89 | 32.43 | 32.6 | 32.6 | -0.28 (-0.85%) | 5,752,400 |
| 30 Aug 2022 | SGD | 32.56 | 33 | 32.56 | 32.88 | 32.88 | +0.33 (+1.01%) | 3,826,500 |
| 29 Aug 2022 | SGD | 32.3 | 32.65 | 32.28 | 32.55 | 32.55 | -0.29 (-0.88%) | 3,690,100 |
| 26 Aug 2022 | SGD | 32.8 | 33.08 | 32.8 | 32.84 | 32.84 | -0.16 (-0.48%) | 3,090,100 |
| 25 Aug 2022 | SGD | 32.88 | 33.04 | 32.75 | 33 | 33 | +0.15 (+0.46%) | 3,491,500 |
| 24 Aug 2022 | SGD | 32.84 | 32.88 | 32.56 | 32.85 | 32.85 | +0.05 (+0.15%) | 3,527,400 |
| 23 Aug 2022 | SGD | 32.79 | 32.82 | 32.38 | 32.8 | 32.8 | +0.01 (+0.03%) | 5,199,300 |
| 22 Aug 2022 | SGD | 32.23 | 32.84 | 32.04 | 32.79 | 32.79 | +0.75 (+2.34%) | 6,836,826 |
| 19 Aug 2022 | SGD | 32.37 | 32.4 | 31.88 | 32.04 | 32.04 | -0.4 (-1.23%) | 6,273,800 |
| 18 Aug 2022 | SGD | 32.54 | 32.94 | 32.41 | 32.44 | 32.44 | +0.19 (+0.59%) | 4,839,128 |
| 17 Aug 2022 | SGD | 32.26 | 32.62 | 32.25 | 32.25 | 32.25 | -0.06 (-0.19%) | 5,695,900 |
| 16 Aug 2022 | SGD | 32.55 | 32.69 | 32.3 | 32.31 | 32.31 | -0.49 (-1.49%) | 7,402,200 |
| 15 Aug 2022 | SGD | 32.99 | 33.02 | 32.79 | 32.8 | 32.8 | -0.55 (-1.65%) | 4,928,100 |
| 12 Aug 2022 | SGD | 33.6 | 33.63 | 33.32 | 33.35 | 33.35 | -0.12 (-0.36%) | 5,584,550 |
| 11 Aug 2022 | SGD | 33.5 | 33.58 | 33.28 | 33.47 | 33.47 | +0.23 (+0.69%) | 5,825,700 |
| 10 Aug 2022 | SGD | 33.07 | 33.38 | 33.02 | 33.24 | 33.24 | +0.47 (+1.43%) | 7,331,900 |
| 8 Aug 2022 | SGD | 32.85 | 32.88 | 32.51 | 32.77 | 32.77 | -0.07 (-0.21%) | 1,862,900 |
| 5 Aug 2022 | SGD | 32.6 | 32.84 | 32.45 | 32.84 | 32.84 | +0.43 (+1.33%) | 4,254,000 |
| 4 Aug 2022 | SGD | 32.33 | 32.41 | 31.71 | 32.41 | 32.41 | +0.08 (+0.25%) | 6,431,096 |
| 3 Aug 2022 | SGD | 31.8 | 32.36 | 31.68 | 32.33 | 32.33 | +0.62 (+1.96%) | 3,984,000 |
| 2 Aug 2022 | SGD | 31.68 | 31.87 | 31.53 | 31.71 | 31.71 | -0.02 (-0.06%) | 2,257,700 |
| 1 Aug 2022 | SGD | 31.4 | 31.96 | 31.4 | 31.73 | 31.73 | +0.26 (+0.83%) | 2,548,400 |
| 29 Jul 2022 | SGD | 31.8 | 31.93 | 31.25 | 31.47 | 31.47 | -0.35 (-1.10%) | 5,000,144 |
