| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | SGD | 31.2 | 31.53 | 31.01 | 31.06 | 31.06 | -0.34 (-1.08%) | 9,905,500 |
| 14 Dec 2023 | SGD | 31.8 | 31.89 | 31.39 | 31.4 | 31.4 | -0.42 (-1.32%) | 5,914,500 |
| 13 Dec 2023 | SGD | 31.65 | 32.03 | 31.64 | 31.82 | 31.82 | +0.25 (+0.79%) | 3,399,653 |
| 12 Dec 2023 | SGD | 31.35 | 31.59 | 31.31 | 31.57 | 31.57 | +0.18 (+0.57%) | 2,990,000 |
| 11 Dec 2023 | SGD | 31.5 | 31.52 | 31.29 | 31.39 | 31.39 | -0.21 (-0.66%) | 3,013,600 |
| 8 Dec 2023 | SGD | 31.2 | 31.63 | 31.2 | 31.6 | 31.6 | +0.42 (+1.35%) | 3,417,900 |
| 7 Dec 2023 | SGD | 31.37 | 31.39 | 31.01 | 31.18 | 31.18 | -0.3 (-0.95%) | 5,839,800 |
| 6 Dec 2023 | SGD | 31.7 | 31.7 | 31.38 | 31.48 | 31.48 | +0.04 (+0.13%) | 3,889,100 |
| 5 Dec 2023 | SGD | 31.69 | 31.73 | 31.32 | 31.44 | 31.44 | -0.26 (-0.82%) | 4,726,100 |
| 4 Dec 2023 | SGD | 32.07 | 32.07 | 31.67 | 31.7 | 31.7 | -0.2 (-0.63%) | 2,965,500 |
| 1 Dec 2023 | SGD | 32 | 32.01 | 31.8 | 31.9 | 31.9 | +0.16 (+0.50%) | 2,539,900 |
| 30 Nov 2023 | SGD | 31.85 | 31.87 | 31.7 | 31.74 | 31.74 | -0.02 (-0.06%) | 8,723,700 |
| 29 Nov 2023 | SGD | 31.81 | 31.87 | 31.72 | 31.76 | 31.76 | +0.13 (+0.41%) | 3,603,600 |
| 28 Nov 2023 | SGD | 31.7 | 31.82 | 31.49 | 31.63 | 31.63 | -0.11 (-0.35%) | 4,301,100 |
| 27 Nov 2023 | SGD | 31.79 | 31.92 | 31.71 | 31.74 | 31.74 | -0.08 (-0.25%) | 3,298,278 |
| 24 Nov 2023 | SGD | 31.86 | 31.93 | 31.79 | 31.82 | 31.82 | -0.14 (-0.44%) | 2,138,400 |
| 23 Nov 2023 | SGD | 31.86 | 31.99 | 31.85 | 31.96 | 31.96 | -0.1 (-0.31%) | 1,624,600 |
| 22 Nov 2023 | SGD | 31.81 | 32.1 | 31.81 | 32.06 | 32.06 | +0.26 (+0.82%) | 3,769,700 |
| 21 Nov 2023 | SGD | 32.38 | 32.4 | 31.77 | 31.8 | 31.8 | -0.62 (-1.91%) | 8,449,200 |
| 20 Nov 2023 | SGD | 32.5 | 32.58 | 32.3 | 32.42 | 32.42 | -0.27 (-0.83%) | 2,320,400 |
| 17 Nov 2023 | SGD | 32.69 | 32.78 | 32.51 | 32.69 | 32.69 | +0.05 (+0.15%) | 1,194,400 |
| 16 Nov 2023 | SGD | 32.28 | 32.74 | 32.15 | 32.64 | 32.64 | +0.22 (+0.68%) | 3,341,800 |
| 15 Nov 2023 | SGD | 32.9 | 32.9 | 32.33 | 32.42 | 32.42 | -0.18 (-0.55%) | 5,198,700 |
| 14 Nov 2023 | SGD | 32.8 | 32.98 | 32.54 | 32.6 | 32.6 | -0.57 (-1.72%) | 4,467,000 |
| 10 Nov 2023 | SGD | 33.19 | 33.3 | 33.09 | 33.17 | 33.17 | -0.19 (-0.57%) | 2,710,000 |
| 9 Nov 2023 | SGD | 33.41 | 33.47 | 33.2 | 33.36 | 33.36 | +0.03 (+0.09%) | 2,815,500 |
| 8 Nov 2023 | SGD | 33.82 | 33.82 | 33.21 | 33.33 | 33.33 | -0.48 (-1.42%) | 3,733,800 |
| 7 Nov 2023 | SGD | 33.8 | 33.92 | 33.62 | 33.81 | 33.81 | +0.06 (+0.18%) | 2,589,586 |
| 6 Nov 2023 | SGD | 33.39 | 33.75 | 33.35 | 33.75 | 33.75 | +0.46 (+1.38%) | 4,253,000 |
| 3 Nov 2023 | SGD | 32.8 | 33.44 | 32.73 | 33.29 | 33.29 | +0.63 (+1.93%) | 3,558,400 |
