| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | SGD | 35.63 | 36.12 | 35.56 | 36.08 | 36.08 | +0.58 (+1.63%) | 4,837,100 |
| 25 Mar 2024 | SGD | 35.83 | 35.85 | 35.46 | 35.5 | 35.5 | -0.33 (-0.92%) | 4,753,100 |
| 22 Mar 2024 | SGD | 35.7 | 35.83 | 35.52 | 35.83 | 35.83 | +0.17 (+0.48%) | 4,425,700 |
| 21 Mar 2024 | SGD | 35.3 | 35.76 | 35.19 | 35.66 | 35.66 | +0.72 (+2.06%) | 6,453,500 |
| 20 Mar 2024 | SGD | 34.88 | 35.04 | 34.76 | 34.94 | 34.94 | -0.04 (-0.11%) | 2,822,600 |
| 19 Mar 2024 | SGD | 34.95 | 35 | 34.81 | 34.98 | 34.98 | +0.08 (+0.23%) | 3,259,265 |
| 18 Mar 2024 | SGD | 34.74 | 34.95 | 34.67 | 34.9 | 34.9 | +0.23 (+0.66%) | 2,816,000 |
| 15 Mar 2024 | SGD | 34.4 | 34.7 | 34.35 | 34.67 | 34.67 | +0.05 (+0.14%) | 6,704,625 |
| 14 Mar 2024 | SGD | 34.15 | 34.65 | 34.1 | 34.62 | 34.62 | +0.69 (+2.03%) | 6,437,100 |
| 13 Mar 2024 | SGD | 33.8 | 34.17 | 33.71 | 33.93 | 33.93 | +0.43 (+1.28%) | 6,406,500 |
| 12 Mar 2024 | SGD | 33.76 | 33.8 | 33.45 | 33.5 | 33.5 | -0.1 (-0.30%) | 2,588,700 |
| 11 Mar 2024 | SGD | 33.89 | 33.9 | 33.55 | 33.6 | 33.6 | -0.15 (-0.44%) | 2,903,500 |
| 8 Mar 2024 | SGD | 33.88 | 33.95 | 33.7 | 33.75 | 33.75 | -0.03 (-0.09%) | 3,486,000 |
| 7 Mar 2024 | SGD | 33.6 | 33.82 | 33.6 | 33.78 | 33.78 | +0.19 (+0.57%) | 3,191,900 |
| 6 Mar 2024 | SGD | 33.6 | 33.8 | 33.5 | 33.59 | 33.59 | +0.19 (+0.57%) | 5,281,100 |
| 5 Mar 2024 | SGD | 33.55 | 33.57 | 33.35 | 33.4 | 33.4 | -0.02 (-0.06%) | 2,507,700 |
| 4 Mar 2024 | SGD | 33.39 | 33.55 | 33.36 | 33.42 | 33.42 | -0.13 (-0.39%) | 2,699,200 |
| 1 Mar 2024 | SGD | 33.5 | 33.95 | 33.31 | 33.55 | 33.55 | +0.22 (+0.66%) | 4,320,300 |
| 29 Feb 2024 | SGD | 33.64 | 33.75 | 33.33 | 33.33 | 33.33 | -0.12 (-0.36%) | 4,206,450 |
| 28 Feb 2024 | SGD | 33.5 | 33.53 | 33.38 | 33.45 | 33.45 | -0.05 (-0.15%) | 4,334,800 |
| 27 Feb 2024 | SGD | 33.7 | 33.77 | 33.27 | 33.5 | 33.5 | 0.0 (0.0%) | 2,724,900 |
| 26 Feb 2024 | SGD | 33.5 | 33.58 | 33.27 | 33.5 | 33.5 | -0.33 (-0.98%) | 4,210,300 |
| 23 Feb 2024 | SGD | 33.91 | 33.95 | 33.73 | 33.83 | 33.83 | -0.12 (-0.35%) | 4,303,700 |
| 22 Feb 2024 | SGD | 33.88 | 33.98 | 33.72 | 33.95 | 33.95 | 0.0 (0.0%) | 4,827,300 |
| 21 Feb 2024 | SGD | 33.92 | 34.17 | 33.85 | 33.95 | 33.95 | -0.22 (-0.64%) | 3,658,700 |
| 20 Feb 2024 | SGD | 34.13 | 34.18 | 33.91 | 34.17 | 34.17 | +0.04 (+0.12%) | 3,287,600 |
| 19 Feb 2024 | SGD | 33.95 | 34.26 | 33.9 | 34.13 | 34.13 | +0.26 (+0.77%) | 4,115,681 |
| 16 Feb 2024 | SGD | 33.5 | 34 | 33.33 | 33.87 | 33.87 | +0.54 (+1.62%) | 7,267,023 |
| 15 Feb 2024 | SGD | 32.75 | 33.4 | 32.62 | 33.33 | 33.33 | +0.76 (+2.33%) | 7,199,000 |
| 14 Feb 2024 | SGD | 32.1 | 32.66 | 32.01 | 32.57 | 32.57 | +0.08 (+0.25%) | 5,839,100 |
