| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2021 | SGD | 30.39 | 30.39 | 30 | 30.06 | 30.06 | -0.1 (-0.33%) | 2,583,400 |
| 20 Aug 2021 | SGD | 30.17 | 30.3 | 30.01 | 30.16 | 30.16 | +0.24 (+0.80%) | 2,375,200 |
| 19 Aug 2021 | SGD | 30.3 | 30.34 | 29.85 | 29.92 | 29.92 | -0.5 (-1.64%) | 5,206,700 |
| 18 Aug 2021 | SGD | 30.35 | 30.87 | 30.35 | 30.42 | 30.42 | -0.05 (-0.16%) | 2,740,700 |
| 17 Aug 2021 | SGD | 30.5 | 30.72 | 30.32 | 30.47 | 30.47 | -0.2 (-0.65%) | 3,856,500 |
| 16 Aug 2021 | SGD | 30.68 | 30.8 | 30.55 | 30.67 | 30.67 | -0.31 (-1.00%) | 1,845,800 |
| 13 Aug 2021 | SGD | 31.03 | 31.03 | 30.7 | 30.98 | 30.98 | -0.26 (-0.83%) | 3,612,400 |
| 12 Aug 2021 | SGD | 31.44 | 31.49 | 31.17 | 31.24 | 31.24 | -0.04 (-0.13%) | 1,723,800 |
| 11 Aug 2021 | SGD | 31.71 | 31.74 | 31.15 | 31.28 | 31.28 | -0.4 (-1.26%) | 3,078,700 |
| 10 Aug 2021 | SGD | 31.25 | 31.68 | 31.24 | 31.68 | 31.68 | +0.68 (+2.19%) | 6,171,400 |
| 6 Aug 2021 | SGD | 30.83 | 31.17 | 30.76 | 31 | 31 | +0.2 (+0.65%) | 4,525,600 |
| 5 Aug 2021 | SGD | 30.8 | 30.95 | 30.7 | 30.8 | 30.8 | +0.22 (+0.72%) | 4,636,200 |
| 4 Aug 2021 | SGD | 30.24 | 30.74 | 30.15 | 30.58 | 30.58 | +0.37 (+1.22%) | 5,318,500 |
| 3 Aug 2021 | SGD | 30.25 | 30.25 | 29.88 | 30.21 | 30.21 | -0.15 (-0.49%) | 3,752,500 |
| 2 Aug 2021 | SGD | 30.65 | 30.68 | 30.05 | 30.36 | 30.36 | -0.05 (-0.16%) | 2,519,600 |
| 30 Jul 2021 | SGD | 30.55 | 30.78 | 30.41 | 30.41 | 30.41 | -0.09 (-0.30%) | 5,571,800 |
| 29 Jul 2021 | SGD | 30.3 | 30.5 | 30.12 | 30.5 | 30.5 | +0.43 (+1.43%) | 5,854,900 |
| 28 Jul 2021 | SGD | 30.07 | 30.09 | 29.73 | 30.07 | 30.07 | +0.17 (+0.57%) | 4,035,900 |
| 27 Jul 2021 | SGD | 30.05 | 30.28 | 29.87 | 29.9 | 29.9 | -0.1 (-0.33%) | 3,331,400 |
| 26 Jul 2021 | SGD | 30.21 | 30.21 | 29.82 | 30 | 30 | -0.21 (-0.70%) | 1,952,200 |
| 23 Jul 2021 | SGD | 30.13 | 30.29 | 29.97 | 30.21 | 30.21 | +0.01 (+0.03%) | 1,830,200 |
| 22 Jul 2021 | SGD | 29.97 | 30.3 | 29.51 | 30.2 | 30.2 | +0.52 (+1.75%) | 5,080,500 |
| 21 Jul 2021 | SGD | 29.8 | 29.86 | 29.51 | 29.68 | 29.68 | +0.1 (+0.34%) | 4,537,900 |
| 19 Jul 2021 | SGD | 29.53 | 29.8 | 29.49 | 29.58 | 29.58 | -0.54 (-1.79%) | 4,405,500 |
| 16 Jul 2021 | SGD | 29.89 | 30.12 | 29.66 | 30.12 | 30.12 | +0.24 (+0.80%) | 1,959,000 |
| 15 Jul 2021 | SGD | 30.02 | 30.14 | 29.83 | 29.88 | 29.88 | -0.14 (-0.47%) | 2,139,900 |
| 14 Jul 2021 | SGD | 30.33 | 30.38 | 29.96 | 30.02 | 30.02 | -0.31 (-1.02%) | 3,004,900 |
| 13 Jul 2021 | SGD | 30.3 | 30.48 | 30.18 | 30.33 | 30.33 | +0.39 (+1.30%) | 4,736,100 |
| 12 Jul 2021 | SGD | 29.91 | 29.96 | 29.71 | 29.94 | 29.94 | +0.28 (+0.94%) | 2,522,600 |
| 9 Jul 2021 | SGD | 29.54 | 29.81 | 29.47 | 29.66 | 29.66 | +0.12 (+0.41%) | 4,845,500 |
