| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2021 | SGD | 29.95 | 30.08 | 29.88 | 30.06 | 30.06 | +0.09 (+0.30%) | 8,328,302 |
| 25 May 2021 | SGD | 29.77 | 29.99 | 29.77 | 29.97 | 29.97 | +0.2 (+0.67%) | 2,952,700 |
| 24 May 2021 | SGD | 30 | 30.03 | 29.7 | 29.77 | 29.77 | -0.06 (-0.20%) | 3,927,700 |
| 21 May 2021 | SGD | 29.88 | 29.95 | 29.77 | 29.83 | 29.83 | +0.21 (+0.71%) | 5,284,900 |
| 20 May 2021 | SGD | 29.7 | 29.75 | 29.49 | 29.62 | 29.62 | +0.27 (+0.92%) | 5,936,300 |
| 19 May 2021 | SGD | 29.5 | 29.65 | 29.26 | 29.35 | 29.35 | -0.41 (-1.38%) | 4,089,900 |
| 18 May 2021 | SGD | 29.49 | 29.79 | 29.39 | 29.76 | 29.76 | +0.56 (+1.92%) | 4,110,200 |
| 17 May 2021 | SGD | 29.1 | 29.25 | 28.53 | 29.2 | 29.2 | -0.09 (-0.31%) | 5,080,000 |
| 14 May 2021 | SGD | 29.58 | 29.94 | 28.63 | 29.29 | 29.29 | -0.21 (-0.71%) | 14,301,600 |
| 12 May 2021 | SGD | 29.48 | 29.65 | 29.45 | 29.5 | 29.5 | +0.06 (+0.20%) | 5,775,600 |
| 11 May 2021 | SGD | 29.48 | 29.59 | 29.35 | 29.44 | 29.44 | -0.19 (-0.64%) | 8,044,900 |
| 10 May 2021 | SGD | 29.9 | 30 | 29.5 | 29.63 | 29.63 | -0.23 (-0.77%) | 3,539,700 |
| 7 May 2021 | SGD | 29.57 | 29.88 | 29.46 | 29.86 | 29.86 | +0.29 (+0.98%) | 4,096,800 |
| 6 May 2021 | SGD | 29.52 | 29.65 | 29.43 | 29.57 | 29.57 | +0.22 (+0.75%) | 3,666,173 |
| 5 May 2021 | SGD | 28.95 | 29.44 | 28.95 | 29.35 | 29.35 | -0.05 (-0.17%) | 3,196,300 |
| 4 May 2021 | SGD | 29.59 | 29.6 | 29.28 | 29.4 | 29.4 | -0.19 (-0.64%) | 8,300,600 |
| 3 May 2021 | SGD | 30 | 30 | 29.33 | 29.59 | 29.59 | -0.32 (-1.07%) | 4,013,800 |
| 30 Apr 2021 | SGD | 29.68 | 30.12 | 29.55 | 29.91 | 29.91 | +0.52 (+1.77%) | 12,289,700 |
| 29 Apr 2021 | SGD | 29.5 | 29.58 | 29.34 | 29.39 | 29.39 | -0.01 (-0.03%) | 3,303,800 |
| 28 Apr 2021 | SGD | 29.15 | 29.4 | 29.15 | 29.4 | 29.4 | +0.1 (+0.34%) | 2,765,000 |
| 27 Apr 2021 | SGD | 29 | 29.3 | 28.99 | 29.3 | 29.3 | +0.3 (+1.03%) | 3,811,100 |
| 26 Apr 2021 | SGD | 28.8 | 29.07 | 28.75 | 29 | 29 | +0.05 (+0.17%) | 3,030,300 |
| 23 Apr 2021 | SGD | 28.8 | 28.95 | 28.64 | 28.95 | 28.95 | -0.02 (-0.07%) | 2,765,500 |
| 22 Apr 2021 | SGD | 28.74 | 29.02 | 28.59 | 28.97 | 28.97 | +0.57 (+2.01%) | 4,707,200 |
| 21 Apr 2021 | SGD | 28.52 | 28.6 | 28.27 | 28.4 | 28.4 | -0.62 (-2.14%) | 5,716,800 |
| 20 Apr 2021 | SGD | 29.13 | 29.19 | 28.94 | 29.02 | 29.02 | 0.0 (0.0%) | 2,883,600 |
| 19 Apr 2021 | SGD | 29.11 | 29.15 | 28.98 | 29.02 | 29.02 | +0.02 (+0.07%) | 2,076,800 |
| 16 Apr 2021 | SGD | 28.93 | 29 | 28.86 | 29 | 29 | +0.05 (+0.17%) | 2,384,500 |
| 15 Apr 2021 | SGD | 28.96 | 28.99 | 28.85 | 28.95 | 28.95 | +0.26 (+0.91%) | 2,377,000 |
| 14 Apr 2021 | SGD | 28.88 | 28.9 | 28.59 | 28.69 | 28.69 | -0.15 (-0.52%) | 2,618,100 |
