| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2023 | SGD | 31.5 | 31.59 | 31.38 | 31.52 | 31.52 | +0.23 (+0.74%) | 2,585,200 |
| 27 Jun 2023 | SGD | 31.69 | 31.69 | 31.29 | 31.29 | 31.29 | -0.28 (-0.89%) | 2,362,900 |
| 26 Jun 2023 | SGD | 31.5 | 31.73 | 31.43 | 31.57 | 31.57 | +0.14 (+0.45%) | 3,159,200 |
| 23 Jun 2023 | SGD | 31.95 | 31.95 | 31.31 | 31.43 | 31.43 | -0.39 (-1.23%) | 4,893,400 |
| 22 Jun 2023 | SGD | 31.45 | 31.82 | 31.39 | 31.82 | 31.82 | +0.47 (+1.50%) | 4,869,700 |
| 21 Jun 2023 | SGD | 31 | 31.44 | 31 | 31.35 | 31.35 | +0.2 (+0.64%) | 3,672,100 |
| 20 Jun 2023 | SGD | 31.05 | 31.32 | 30.96 | 31.15 | 31.15 | +0.04 (+0.13%) | 1,553,900 |
| 19 Jun 2023 | SGD | 31.15 | 31.2 | 30.96 | 31.11 | 31.11 | -0.07 (-0.22%) | 1,126,060 |
| 16 Jun 2023 | SGD | 31.1 | 31.39 | 31.03 | 31.18 | 31.18 | +0.18 (+0.58%) | 6,316,100 |
| 15 Jun 2023 | SGD | 30.8 | 31.05 | 30.8 | 31 | 31 | -0.16 (-0.51%) | 3,669,443 |
| 14 Jun 2023 | SGD | 31.05 | 31.23 | 30.95 | 31.16 | 31.16 | +0.26 (+0.84%) | 3,843,500 |
| 13 Jun 2023 | SGD | 31.08 | 31.16 | 30.8 | 30.9 | 30.9 | -0.35 (-1.12%) | 3,193,100 |
| 12 Jun 2023 | SGD | 31.18 | 31.37 | 31.04 | 31.25 | 31.25 | +0.34 (+1.10%) | 2,464,000 |
| 9 Jun 2023 | SGD | 31.2 | 31.27 | 30.84 | 30.91 | 30.91 | -0.19 (-0.61%) | 3,601,000 |
| 8 Jun 2023 | SGD | 31 | 31.1 | 30.83 | 31.1 | 31.1 | +0.21 (+0.68%) | 2,370,300 |
| 7 Jun 2023 | SGD | 31.2 | 31.23 | 30.72 | 30.89 | 30.89 | -0.27 (-0.87%) | 4,189,900 |
| 6 Jun 2023 | SGD | 30.98 | 31.18 | 30.76 | 31.16 | 31.16 | +0.1 (+0.32%) | 3,476,409 |
| 5 Jun 2023 | SGD | 31.45 | 31.46 | 30.95 | 31.06 | 31.06 | +0.46 (+1.50%) | 5,937,900 |
| 1 Jun 2023 | SGD | 30.53 | 30.74 | 30.45 | 30.6 | 30.6 | +0.3 (+0.99%) | 7,320,500 |
| 31 May 2023 | SGD | 31.11 | 31.14 | 30.3 | 30.3 | 30.3 | -1.03 (-3.29%) | 17,062,200 |
| 30 May 2023 | SGD | 31.35 | 31.53 | 31.26 | 31.33 | 31.33 | -0.14 (-0.44%) | 2,548,700 |
| 29 May 2023 | SGD | 31.83 | 31.85 | 31.4 | 31.47 | 31.47 | -0.16 (-0.51%) | 1,626,600 |
| 26 May 2023 | SGD | 31.84 | 31.84 | 31.62 | 31.63 | 31.63 | +0.02 (+0.06%) | 2,220,450 |
| 25 May 2023 | SGD | 31.34 | 31.63 | 31.29 | 31.61 | 31.61 | +0.21 (+0.67%) | 3,852,700 |
| 24 May 2023 | SGD | 31.32 | 31.4 | 31.29 | 31.4 | 31.4 | -0.09 (-0.29%) | 4,017,300 |
| 23 May 2023 | SGD | 31 | 31.63 | 30.91 | 31.49 | 31.49 | +0.58 (+1.88%) | 4,035,800 |
| 22 May 2023 | SGD | 31.08 | 31.09 | 30.64 | 30.91 | 30.91 | +0.08 (+0.26%) | 3,648,700 |
| 19 May 2023 | SGD | 30.4 | 30.87 | 30.4 | 30.83 | 30.83 | +0.39 (+1.28%) | 4,130,284 |
| 18 May 2023 | SGD | 30.5 | 30.63 | 30.35 | 30.44 | 30.44 | -0.13 (-0.43%) | 6,242,000 |
| 17 May 2023 | SGD | 30.88 | 30.93 | 30.47 | 30.57 | 30.57 | -0.39 (-1.26%) | 5,140,700 |
