| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2022 | SGD | 35.13 | 35.64 | 35.04 | 35.64 | 35.64 | +0.46 (+1.31%) | 3,014,200 |
| 23 Mar 2022 | SGD | 35.31 | 35.36 | 35.05 | 35.18 | 35.18 | +0.14 (+0.40%) | 2,792,300 |
| 22 Mar 2022 | SGD | 34.85 | 35.17 | 34.81 | 35.04 | 35.04 | -0.16 (-0.45%) | 2,628,900 |
| 21 Mar 2022 | SGD | 35 | 35.2 | 34.66 | 35.2 | 35.2 | +0.44 (+1.27%) | 3,214,900 |
| 18 Mar 2022 | SGD | 34.92 | 34.96 | 34.35 | 34.76 | 34.76 | +0.04 (+0.12%) | 8,231,600 |
| 17 Mar 2022 | SGD | 35.08 | 35.24 | 34.19 | 34.72 | 34.72 | +0.15 (+0.43%) | 5,784,600 |
| 16 Mar 2022 | SGD | 34.56 | 34.68 | 34.02 | 34.57 | 34.57 | +0.68 (+2.01%) | 5,208,900 |
| 15 Mar 2022 | SGD | 33.53 | 34.09 | 33.33 | 33.89 | 33.89 | +0.73 (+2.20%) | 6,376,500 |
| 14 Mar 2022 | SGD | 33.03 | 33.39 | 32.83 | 33.16 | 33.16 | -0.1 (-0.30%) | 3,869,100 |
| 11 Mar 2022 | SGD | 33 | 33.29 | 32.7 | 33.26 | 33.26 | +0.37 (+1.12%) | 4,040,458 |
| 10 Mar 2022 | SGD | 33 | 33.3 | 32.61 | 32.89 | 32.89 | +0.63 (+1.95%) | 6,790,344 |
| 9 Mar 2022 | SGD | 31 | 32.34 | 31 | 32.26 | 32.26 | +1.03 (+3.30%) | 6,320,100 |
| 8 Mar 2022 | SGD | 31.74 | 31.85 | 30.98 | 31.23 | 31.23 | -0.68 (-2.13%) | 8,007,500 |
| 7 Mar 2022 | SGD | 32.1 | 32.68 | 31.91 | 31.91 | 31.91 | -0.69 (-2.12%) | 6,686,400 |
| 4 Mar 2022 | SGD | 32.92 | 33.15 | 32.57 | 32.6 | 32.6 | -0.63 (-1.90%) | 6,883,400 |
| 3 Mar 2022 | SGD | 33.61 | 33.78 | 33.23 | 33.23 | 33.23 | -0.1 (-0.30%) | 4,382,100 |
| 2 Mar 2022 | SGD | 34.28 | 34.28 | 33.33 | 33.33 | 33.33 | -1.09 (-3.17%) | 7,973,500 |
| 1 Mar 2022 | SGD | 34.1 | 34.45 | 33.8 | 34.42 | 34.42 | +0.6 (+1.77%) | 5,347,100 |
| 28 Feb 2022 | SGD | 34.98 | 35.05 | 33.59 | 33.82 | 33.82 | -1.13 (-3.23%) | 15,523,800 |
| 25 Feb 2022 | SGD | 34.8 | 35.68 | 34.75 | 34.95 | 34.95 | +0.2 (+0.58%) | 8,885,100 |
| 24 Feb 2022 | SGD | 36 | 36.5 | 34.65 | 34.75 | 34.75 | -1.75 (-4.79%) | 8,778,600 |
| 23 Feb 2022 | SGD | 36.25 | 36.63 | 36.15 | 36.5 | 36.5 | +0.25 (+0.69%) | 3,205,000 |
| 22 Feb 2022 | SGD | 36.35 | 36.42 | 36.1 | 36.25 | 36.25 | -0.26 (-0.71%) | 3,101,400 |
| 21 Feb 2022 | SGD | 36.33 | 36.54 | 36.33 | 36.51 | 36.51 | +0.06 (+0.16%) | 1,566,700 |
| 18 Feb 2022 | SGD | 36.7 | 36.8 | 36.45 | 36.45 | 36.45 | -0.08 (-0.22%) | 2,480,800 |
| 17 Feb 2022 | SGD | 36.92 | 37.09 | 36.53 | 36.53 | 36.53 | -0.27 (-0.73%) | 4,112,300 |
| 16 Feb 2022 | SGD | 36.5 | 36.99 | 36.5 | 36.8 | 36.8 | +0.27 (+0.74%) | 3,416,100 |
| 15 Feb 2022 | SGD | 36.7 | 36.93 | 36.3 | 36.53 | 36.53 | -0.67 (-1.80%) | 6,751,300 |
| 14 Feb 2022 | SGD | 37.25 | 37.49 | 36.9 | 37.2 | 37.2 | -0.05 (-0.13%) | 5,052,000 |
| 11 Feb 2022 | SGD | 36.99 | 37.44 | 36.99 | 37.25 | 37.25 | +0.4 (+1.09%) | 6,045,900 |
