| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2021 | SGD | 31.9 | 32.19 | 31.83 | 32.04 | 32.04 | -0.15 (-0.47%) | 3,424,100 |
| 15 Nov 2021 | SGD | 31.95 | 32.23 | 31.94 | 32.19 | 32.19 | +0.15 (+0.47%) | 2,357,700 |
| 12 Nov 2021 | SGD | 32.2 | 32.3 | 32.03 | 32.04 | 32.04 | -0.19 (-0.59%) | 3,533,000 |
| 11 Nov 2021 | SGD | 31.91 | 32.29 | 31.9 | 32.23 | 32.23 | +0.13 (+0.40%) | 3,546,744 |
| 10 Nov 2021 | SGD | 32.3 | 32.32 | 31.98 | 32.1 | 32.1 | -0.2 (-0.62%) | 2,871,500 |
| 9 Nov 2021 | SGD | 32.65 | 32.68 | 32.25 | 32.3 | 32.3 | -0.3 (-0.92%) | 3,597,200 |
| 8 Nov 2021 | SGD | 32.35 | 32.6 | 32.32 | 32.6 | 32.6 | +0.31 (+0.96%) | 3,847,700 |
| 5 Nov 2021 | SGD | 32.37 | 32.37 | 32.17 | 32.29 | 32.29 | +0.08 (+0.25%) | 3,727,200 |
| 3 Nov 2021 | SGD | 32.37 | 32.37 | 32.07 | 32.21 | 32.21 | +0.11 (+0.34%) | 2,464,161 |
| 2 Nov 2021 | SGD | 32.15 | 32.2 | 31.95 | 32.1 | 32.1 | +0.23 (+0.72%) | 3,005,400 |
| 1 Nov 2021 | SGD | 31.99 | 31.99 | 31.7 | 31.87 | 31.87 | +0.34 (+1.08%) | 2,655,500 |
| 29 Oct 2021 | SGD | 31.77 | 31.94 | 31.53 | 31.53 | 31.53 | -0.09 (-0.28%) | 4,661,200 |
| 28 Oct 2021 | SGD | 31.94 | 32.06 | 31.58 | 31.62 | 31.62 | -0.14 (-0.44%) | 5,393,614 |
| 27 Oct 2021 | SGD | 31.7 | 31.85 | 31.57 | 31.76 | 31.76 | +0.22 (+0.70%) | 3,001,200 |
| 26 Oct 2021 | SGD | 31.48 | 31.62 | 31.25 | 31.54 | 31.54 | +0.05 (+0.16%) | 2,538,000 |
| 25 Oct 2021 | SGD | 31.49 | 31.59 | 31.4 | 31.49 | 31.49 | +0.12 (+0.38%) | 2,187,600 |
| 22 Oct 2021 | SGD | 31.31 | 31.42 | 31.24 | 31.37 | 31.37 | +0.15 (+0.48%) | 2,936,300 |
| 21 Oct 2021 | SGD | 31.44 | 31.45 | 31.2 | 31.22 | 31.22 | -0.1 (-0.32%) | 2,276,800 |
| 20 Oct 2021 | SGD | 31.5 | 31.5 | 31.21 | 31.32 | 31.32 | +0.1 (+0.32%) | 3,007,800 |
| 19 Oct 2021 | SGD | 30.8 | 31.22 | 30.74 | 31.22 | 31.22 | +0.74 (+2.43%) | 6,867,600 |
| 18 Oct 2021 | SGD | 30.54 | 30.56 | 30.4 | 30.48 | 30.48 | +0.07 (+0.23%) | 2,315,400 |
| 15 Oct 2021 | SGD | 30.62 | 30.68 | 30.41 | 30.41 | 30.41 | -0.01 (-0.03%) | 3,424,100 |
| 14 Oct 2021 | SGD | 30.25 | 30.48 | 30.03 | 30.42 | 30.42 | -0.08 (-0.26%) | 2,969,500 |
| 13 Oct 2021 | SGD | 30.3 | 30.56 | 30.2 | 30.5 | 30.5 | +0.37 (+1.23%) | 4,899,400 |
| 12 Oct 2021 | SGD | 30.06 | 30.15 | 29.88 | 30.13 | 30.13 | -0.12 (-0.40%) | 4,872,800 |
| 11 Oct 2021 | SGD | 30.39 | 30.46 | 30.2 | 30.25 | 30.25 | -0.18 (-0.59%) | 2,781,700 |
| 8 Oct 2021 | SGD | 30.58 | 30.58 | 30.36 | 30.43 | 30.43 | -0.03 (-0.10%) | 2,216,700 |
| 7 Oct 2021 | SGD | 30.43 | 30.55 | 30.32 | 30.46 | 30.46 | +0.17 (+0.56%) | 4,845,600 |
| 6 Oct 2021 | SGD | 30.42 | 30.45 | 30.06 | 30.29 | 30.29 | +0.06 (+0.20%) | 3,556,500 |
| 5 Oct 2021 | SGD | 30.29 | 30.3 | 30 | 30.23 | 30.23 | -0.11 (-0.36%) | 3,621,000 |
