| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2021 | SGD | 30.03 | 30.14 | 29.52 | 29.54 | 29.54 | -0.55 (-1.83%) | 6,056,141 |
| 7 Jul 2021 | SGD | 30.57 | 30.57 | 29.95 | 30.09 | 30.09 | -0.78 (-2.53%) | 6,228,800 |
| 6 Jul 2021 | SGD | 30.15 | 30.88 | 30.12 | 30.87 | 30.87 | +0.87 (+2.90%) | 8,655,100 |
| 5 Jul 2021 | SGD | 30.02 | 30.09 | 29.86 | 30 | 30 | -0.08 (-0.27%) | 1,052,000 |
| 2 Jul 2021 | SGD | 30.22 | 30.25 | 29.92 | 30.08 | 30.08 | +0.07 (+0.23%) | 3,728,400 |
| 1 Jul 2021 | SGD | 30.04 | 30.12 | 29.88 | 30.01 | 30.01 | +0.2 (+0.67%) | 2,871,200 |
| 30 Jun 2021 | SGD | 29.41 | 30.05 | 29.29 | 29.81 | 29.81 | +0.63 (+2.16%) | 5,786,600 |
| 29 Jun 2021 | SGD | 29.51 | 29.6 | 29.18 | 29.18 | 29.18 | -0.42 (-1.42%) | 4,900,000 |
| 28 Jun 2021 | SGD | 29.69 | 29.69 | 29.52 | 29.6 | 29.6 | +0.08 (+0.27%) | 1,694,600 |
| 25 Jun 2021 | SGD | 29.6 | 29.69 | 29.41 | 29.52 | 29.52 | +0.02 (+0.07%) | 3,302,559 |
| 24 Jun 2021 | SGD | 29.35 | 29.53 | 29.33 | 29.5 | 29.5 | +0.17 (+0.58%) | 2,934,600 |
| 23 Jun 2021 | SGD | 29.5 | 29.6 | 29.31 | 29.33 | 29.33 | -0.07 (-0.24%) | 3,113,300 |
| 22 Jun 2021 | SGD | 29.7 | 29.8 | 29.36 | 29.4 | 29.4 | -0.23 (-0.78%) | 3,413,000 |
| 21 Jun 2021 | SGD | 29.5 | 29.66 | 29.3 | 29.63 | 29.63 | -0.14 (-0.47%) | 7,050,900 |
| 18 Jun 2021 | SGD | 29.8 | 29.89 | 29.66 | 29.77 | 29.77 | -0.13 (-0.43%) | 5,431,000 |
| 17 Jun 2021 | SGD | 30 | 30 | 29.7 | 29.9 | 29.9 | -0.02 (-0.07%) | 4,241,000 |
| 16 Jun 2021 | SGD | 30.17 | 30.18 | 29.92 | 29.92 | 29.92 | -0.15 (-0.50%) | 3,921,900 |
| 15 Jun 2021 | SGD | 29.93 | 30.2 | 29.8 | 30.07 | 30.07 | +0.41 (+1.38%) | 4,181,900 |
| 14 Jun 2021 | SGD | 29.71 | 29.86 | 29.66 | 29.66 | 29.66 | -0.07 (-0.24%) | 2,428,000 |
| 11 Jun 2021 | SGD | 29.95 | 29.98 | 29.71 | 29.73 | 29.73 | -0.16 (-0.54%) | 3,488,100 |
| 10 Jun 2021 | SGD | 29.82 | 29.97 | 29.71 | 29.89 | 29.89 | +0.17 (+0.57%) | 2,458,200 |
| 9 Jun 2021 | SGD | 30.06 | 30.06 | 29.71 | 29.72 | 29.72 | -0.31 (-1.03%) | 4,958,600 |
| 8 Jun 2021 | SGD | 30.3 | 30.3 | 30.02 | 30.03 | 30.03 | -0.31 (-1.02%) | 2,591,400 |
| 7 Jun 2021 | SGD | 30.22 | 30.34 | 30.04 | 30.34 | 30.34 | +0.63 (+2.12%) | 4,244,100 |
| 4 Jun 2021 | SGD | 29.71 | 29.99 | 29.63 | 29.71 | 29.71 | -0.11 (-0.37%) | 2,593,900 |
| 3 Jun 2021 | SGD | 30 | 30.05 | 29.81 | 29.82 | 29.82 | -0.1 (-0.33%) | 3,572,700 |
| 2 Jun 2021 | SGD | 30.15 | 30.3 | 29.81 | 29.92 | 29.92 | -0.43 (-1.42%) | 4,306,700 |
| 1 Jun 2021 | SGD | 30.17 | 30.38 | 29.97 | 30.35 | 30.35 | +0.32 (+1.07%) | 2,409,900 |
| 31 May 2021 | SGD | 30.5 | 30.55 | 29.98 | 30.03 | 30.03 | -0.38 (-1.25%) | 2,513,000 |
| 28 May 2021 | SGD | 30.3 | 30.6 | 30.1 | 30.41 | 30.41 | +0.35 (+1.16%) | 5,289,643 |
