| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2020 | SGD | 25.17 | 25.41 | 25.09 | 25.32 | 25.32 | +0.13 (+0.52%) | 3,181,400 |
| 1 Dec 2020 | SGD | 25.1 | 25.2 | 24.87 | 25.19 | 25.19 | -0.01 (-0.04%) | 5,535,600 |
| 30 Nov 2020 | SGD | 25.8 | 25.8 | 25.11 | 25.2 | 25.2 | -0.48 (-1.87%) | 13,335,554 |
| 27 Nov 2020 | SGD | 25.49 | 25.75 | 25.39 | 25.68 | 25.68 | +0.18 (+0.71%) | 4,099,000 |
| 26 Nov 2020 | SGD | 25.5 | 25.54 | 25.38 | 25.5 | 25.5 | -0.18 (-0.70%) | 5,030,700 |
| 25 Nov 2020 | SGD | 25.8 | 25.98 | 25.59 | 25.68 | 25.68 | +0.08 (+0.31%) | 11,433,800 |
| 24 Nov 2020 | SGD | 25.5 | 25.6 | 25.17 | 25.6 | 25.6 | +0.53 (+2.11%) | 7,447,190 |
| 23 Nov 2020 | SGD | 24.89 | 25.16 | 24.83 | 25.07 | 25.07 | +0.47 (+1.91%) | 7,446,010 |
| 20 Nov 2020 | SGD | 24.5 | 24.6 | 24.36 | 24.6 | 24.6 | +0.18 (+0.74%) | 4,610,800 |
| 19 Nov 2020 | SGD | 24.26 | 24.6 | 24.2 | 24.42 | 24.42 | -0.21 (-0.85%) | 5,704,600 |
| 18 Nov 2020 | SGD | 24.67 | 24.89 | 24.56 | 24.63 | 24.63 | -0.02 (-0.08%) | 7,025,300 |
| 17 Nov 2020 | SGD | 24.5 | 24.65 | 24.46 | 24.65 | 24.65 | +0.43 (+1.78%) | 7,749,400 |
| 16 Nov 2020 | SGD | 24 | 24.28 | 23.96 | 24.22 | 24.22 | +0.34 (+1.42%) | 4,072,300 |
| 13 Nov 2020 | SGD | 23.85 | 23.94 | 23.66 | 23.88 | 23.88 | -0.09 (-0.38%) | 4,826,000 |
| 12 Nov 2020 | SGD | 24.24 | 24.36 | 23.81 | 23.97 | 23.97 | -0.43 (-1.76%) | 6,471,900 |
| 11 Nov 2020 | SGD | 24.39 | 24.4 | 24.02 | 24.4 | 24.4 | 0.0 (0.0%) | 9,380,300 |
| 10 Nov 2020 | SGD | 24.5 | 24.5 | 23.8 | 24.4 | 24.4 | +1.45 (+6.32%) | 18,267,200 |
| 9 Nov 2020 | SGD | 22.72 | 23 | 22.72 | 22.95 | 22.95 | +0.46 (+2.05%) | 5,409,200 |
| 6 Nov 2020 | SGD | 22.51 | 22.58 | 22.17 | 22.49 | 22.49 | +0.06 (+0.27%) | 5,894,800 |
| 5 Nov 2020 | SGD | 21.83 | 22.43 | 21.81 | 22.43 | 22.43 | +0.88 (+4.08%) | 10,979,800 |
| 4 Nov 2020 | SGD | 21.59 | 21.64 | 21.21 | 21.55 | 21.55 | +0.12 (+0.56%) | 5,965,600 |
| 3 Nov 2020 | SGD | 20.8 | 21.43 | 20.8 | 21.43 | 21.43 | +0.8 (+3.88%) | 6,054,700 |
| 2 Nov 2020 | SGD | 20.3 | 20.7 | 20.25 | 20.63 | 20.63 | +0.28 (+1.38%) | 3,469,700 |
| 30 Oct 2020 | SGD | 20.4 | 20.58 | 20.31 | 20.35 | 20.35 | -0.21 (-1.02%) | 7,438,700 |
| 29 Oct 2020 | SGD | 20.65 | 20.69 | 20.53 | 20.56 | 20.56 | -0.34 (-1.63%) | 5,750,300 |
| 28 Oct 2020 | SGD | 21.1 | 21.18 | 20.9 | 20.9 | 20.9 | -0.42 (-1.97%) | 4,233,200 |
| 27 Oct 2020 | SGD | 21.21 | 21.34 | 21.1 | 21.32 | 21.32 | +0.02 (+0.09%) | 3,294,400 |
| 26 Oct 2020 | SGD | 21.55 | 21.55 | 21.27 | 21.3 | 21.3 | -0.25 (-1.16%) | 1,878,800 |
| 23 Oct 2020 | SGD | 21.56 | 21.62 | 21.42 | 21.55 | 21.55 | +0.11 (+0.51%) | 4,020,800 |
| 22 Oct 2020 | SGD | 21.22 | 21.44 | 21.15 | 21.44 | 21.44 | +0.19 (+0.89%) | 2,876,200 |
