| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2021 | SGD | 27 | 27.02 | 26.79 | 26.85 | 26.85 | -0.14 (-0.52%) | 3,097,600 |
| 14 Jan 2021 | SGD | 26.9 | 26.99 | 26.77 | 26.99 | 26.99 | +0.23 (+0.86%) | 2,521,200 |
| 13 Jan 2021 | SGD | 27 | 27.1 | 26.72 | 26.76 | 26.76 | +0.03 (+0.11%) | 3,740,200 |
| 12 Jan 2021 | SGD | 26.79 | 26.86 | 26.52 | 26.73 | 26.73 | -0.19 (-0.71%) | 4,847,200 |
| 11 Jan 2021 | SGD | 27.39 | 27.39 | 26.92 | 26.92 | 26.92 | -0.5 (-1.82%) | 5,528,700 |
| 8 Jan 2021 | SGD | 26.55 | 27.47 | 26.5 | 27.42 | 27.42 | +1.37 (+5.26%) | 14,510,800 |
| 7 Jan 2021 | SGD | 25.68 | 26.18 | 25.63 | 26.05 | 26.05 | +0.87 (+3.46%) | 11,938,600 |
| 6 Jan 2021 | SGD | 25.3 | 25.35 | 25.07 | 25.18 | 25.18 | -0.17 (-0.67%) | 3,807,600 |
| 5 Jan 2021 | SGD | 25.22 | 25.35 | 25.09 | 25.35 | 25.35 | +0.01 (+0.04%) | 2,076,800 |
| 4 Jan 2021 | SGD | 25.13 | 25.34 | 25.01 | 25.34 | 25.34 | +0.3 (+1.20%) | 2,156,614 |
| 31 Dec 2020 | SGD | 25.12 | 25.25 | 25.03 | 25.04 | 25.04 | -0.19 (-0.75%) | 2,427,800 |
| 30 Dec 2020 | SGD | 25.25 | 25.37 | 25.11 | 25.23 | 25.23 | +0.03 (+0.12%) | 3,715,400 |
| 29 Dec 2020 | SGD | 25.24 | 25.27 | 25.08 | 25.2 | 25.2 | +0.07 (+0.28%) | 2,177,000 |
| 28 Dec 2020 | SGD | 25.17 | 25.24 | 25.01 | 25.13 | 25.13 | -0.04 (-0.16%) | 1,838,800 |
| 24 Dec 2020 | SGD | 25.23 | 25.23 | 25.03 | 25.17 | 25.17 | +0.1 (+0.40%) | 1,273,765 |
| 23 Dec 2020 | SGD | 24.8 | 25.07 | 24.72 | 25.07 | 25.07 | +0.02 (+0.08%) | 2,220,600 |
| 22 Dec 2020 | SGD | 25.15 | 25.19 | 24.71 | 25.05 | 25.05 | -0.15 (-0.60%) | 3,741,100 |
| 21 Dec 2020 | SGD | 25.15 | 25.3 | 24.92 | 25.2 | 25.2 | +0.11 (+0.44%) | 5,545,900 |
| 18 Dec 2020 | SGD | 25.28 | 25.42 | 25.06 | 25.09 | 25.09 | -0.28 (-1.10%) | 7,095,100 |
| 17 Dec 2020 | SGD | 25.55 | 25.6 | 25.31 | 25.37 | 25.37 | -0.19 (-0.74%) | 2,811,800 |
| 16 Dec 2020 | SGD | 25.6 | 25.63 | 25.46 | 25.56 | 25.56 | +0.1 (+0.39%) | 5,248,000 |
| 15 Dec 2020 | SGD | 25.7 | 25.71 | 25.27 | 25.46 | 25.46 | +0.01 (+0.04%) | 5,196,500 |
| 14 Dec 2020 | SGD | 25.37 | 25.57 | 25.36 | 25.45 | 25.45 | +0.39 (+1.56%) | 3,565,300 |
| 11 Dec 2020 | SGD | 25.16 | 25.38 | 25.03 | 25.06 | 25.06 | +0.01 (+0.04%) | 5,686,000 |
| 10 Dec 2020 | SGD | 25.18 | 25.25 | 25.05 | 25.05 | 25.05 | -0.4 (-1.57%) | 3,450,800 |
| 9 Dec 2020 | SGD | 24.98 | 25.48 | 24.98 | 25.45 | 25.45 | +0.44 (+1.76%) | 4,259,200 |
| 8 Dec 2020 | SGD | 25.06 | 25.2 | 24.93 | 25.01 | 25.01 | -0.25 (-0.99%) | 3,579,500 |
| 7 Dec 2020 | SGD | 25.36 | 25.52 | 25.2 | 25.26 | 25.26 | -0.4 (-1.56%) | 4,059,600 |
| 4 Dec 2020 | SGD | 25.7 | 25.8 | 25.62 | 25.66 | 25.66 | +0.08 (+0.31%) | 3,977,300 |
| 3 Dec 2020 | SGD | 25.32 | 25.59 | 25.09 | 25.58 | 25.58 | +0.26 (+1.03%) | 3,625,800 |
