| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2021 | SGD | 32.6 | 32.75 | 32.53 | 32.75 | 32.75 | +0.25 (+0.77%) | 1,567,200 |
| 27 Dec 2021 | SGD | 32.6 | 32.65 | 32.5 | 32.5 | 32.5 | -0.11 (-0.34%) | 611,800 |
| 24 Dec 2021 | SGD | 32.57 | 32.61 | 32.47 | 32.61 | 32.61 | +0.11 (+0.34%) | 1,050,000 |
| 23 Dec 2021 | SGD | 32.55 | 32.56 | 32.36 | 32.5 | 32.5 | +0.12 (+0.37%) | 1,936,400 |
| 22 Dec 2021 | SGD | 32.25 | 32.38 | 32.25 | 32.38 | 32.38 | +0.24 (+0.75%) | 2,476,400 |
| 21 Dec 2021 | SGD | 32.34 | 32.37 | 31.97 | 32.14 | 32.14 | -0.01 (-0.03%) | 2,757,900 |
| 20 Dec 2021 | SGD | 32.38 | 32.43 | 32.04 | 32.15 | 32.15 | -0.29 (-0.89%) | 3,838,427 |
| 17 Dec 2021 | SGD | 32.15 | 32.55 | 32.13 | 32.44 | 32.44 | +0.11 (+0.34%) | 5,566,834 |
| 16 Dec 2021 | SGD | 31.9 | 32.35 | 31.85 | 32.33 | 32.33 | +0.43 (+1.35%) | 4,549,600 |
| 15 Dec 2021 | SGD | 31.86 | 31.99 | 31.7 | 31.9 | 31.9 | +0.06 (+0.19%) | 2,834,500 |
| 14 Dec 2021 | SGD | 31.68 | 31.86 | 31.64 | 31.84 | 31.84 | 0.0 (0.0%) | 2,378,200 |
| 13 Dec 2021 | SGD | 32.18 | 32.36 | 31.82 | 31.84 | 31.84 | -0.06 (-0.19%) | 2,582,400 |
| 10 Dec 2021 | SGD | 31.9 | 32.06 | 31.82 | 31.9 | 31.9 | -0.05 (-0.16%) | 2,671,200 |
| 9 Dec 2021 | SGD | 32.09 | 32.09 | 31.81 | 31.95 | 31.95 | -0.04 (-0.13%) | 2,167,700 |
| 8 Dec 2021 | SGD | 32.03 | 32.06 | 31.81 | 31.99 | 31.99 | -0.07 (-0.22%) | 4,762,118 |
| 7 Dec 2021 | SGD | 31.97 | 32.11 | 31.8 | 32.06 | 32.06 | +0.25 (+0.79%) | 4,035,300 |
| 6 Dec 2021 | SGD | 31.58 | 32.05 | 31.54 | 31.81 | 31.81 | +0.34 (+1.08%) | 3,469,900 |
| 3 Dec 2021 | SGD | 31.3 | 31.63 | 31.26 | 31.47 | 31.47 | -0.08 (-0.25%) | 4,295,800 |
| 2 Dec 2021 | SGD | 30.9 | 31.7 | 30.85 | 31.55 | 31.55 | +0.17 (+0.54%) | 5,301,800 |
| 1 Dec 2021 | SGD | 30.09 | 31.46 | 30.01 | 31.38 | 31.38 | +1.51 (+5.06%) | 7,643,900 |
| 30 Nov 2021 | SGD | 30.84 | 31.05 | 29.87 | 29.87 | 29.87 | -0.92 (-2.99%) | 15,847,800 |
| 29 Nov 2021 | SGD | 31.05 | 31.25 | 30.77 | 30.79 | 30.79 | -0.78 (-2.47%) | 10,078,900 |
| 26 Nov 2021 | SGD | 31.9 | 31.99 | 31.28 | 31.57 | 31.57 | -0.54 (-1.68%) | 5,595,300 |
| 25 Nov 2021 | SGD | 31.88 | 32.22 | 31.83 | 32.11 | 32.11 | -0.27 (-0.83%) | 2,975,600 |
| 24 Nov 2021 | SGD | 32.57 | 32.57 | 32.31 | 32.38 | 32.38 | -0.01 (-0.03%) | 1,941,500 |
| 23 Nov 2021 | SGD | 32.6 | 32.6 | 32.33 | 32.39 | 32.39 | -0.14 (-0.43%) | 2,133,700 |
| 22 Nov 2021 | SGD | 32.7 | 32.7 | 32.38 | 32.53 | 32.53 | +0.05 (+0.15%) | 2,781,100 |
| 19 Nov 2021 | SGD | 32.47 | 32.68 | 32.3 | 32.48 | 32.48 | +0.01 (+0.03%) | 3,691,100 |
| 18 Nov 2021 | SGD | 32.33 | 32.58 | 32.22 | 32.47 | 32.47 | +0.26 (+0.81%) | 3,045,725 |
| 17 Nov 2021 | SGD | 32.12 | 32.28 | 31.97 | 32.21 | 32.21 | +0.17 (+0.53%) | 3,214,900 |
