| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | SGD | 36.64 | 36.64 | 36.16 | 36.24 | 36.24 | -0.3 (-0.82%) | 4,079,000 |
| 25 Jul 2024 | SGD | 36.78 | 36.78 | 36.42 | 36.54 | 36.54 | -0.2 (-0.54%) | 3,933,100 |
| 24 Jul 2024 | SGD | 36.7 | 36.79 | 36.52 | 36.74 | 36.74 | -0.01 (-0.03%) | 3,036,700 |
| 23 Jul 2024 | SGD | 36.5 | 36.75 | 36.44 | 36.75 | 36.75 | +0.55 (+1.52%) | 4,172,906 |
| 22 Jul 2024 | SGD | 36.65 | 36.67 | 36.2 | 36.2 | 36.2 | -0.49 (-1.34%) | 5,966,080 |
| 19 Jul 2024 | SGD | 36.6 | 36.7 | 36.41 | 36.69 | 36.69 | -0.21 (-0.57%) | 6,833,200 |
| 18 Jul 2024 | SGD | 37 | 37.09 | 36.81 | 36.9 | 36.9 | -0.38 (-1.02%) | 4,967,480 |
| 17 Jul 2024 | SGD | 37.07 | 37.28 | 37.06 | 37.28 | 37.28 | -0.08 (-0.21%) | 4,660,600 |
| 16 Jul 2024 | SGD | 37.75 | 37.9 | 37.35 | 37.36 | 37.36 | -0.54 (-1.42%) | 5,910,000 |
| 15 Jul 2024 | SGD | 38 | 38.09 | 37.79 | 37.9 | 37.9 | -0.03 (-0.08%) | 2,474,900 |
| 12 Jul 2024 | SGD | 38.3 | 38.32 | 37.69 | 37.93 | 37.93 | -0.45 (-1.17%) | 6,974,000 |
| 11 Jul 2024 | SGD | 38.25 | 38.55 | 38.11 | 38.38 | 38.38 | +0.23 (+0.60%) | 6,568,400 |
| 10 Jul 2024 | SGD | 37.7 | 38.15 | 37.68 | 38.15 | 38.15 | +0.75 (+2.01%) | 10,517,630 |
| 9 Jul 2024 | SGD | 37.4 | 37.55 | 37.2 | 37.4 | 37.4 | +0.22 (+0.59%) | 3,324,400 |
| 8 Jul 2024 | SGD | 37.34 | 37.53 | 37.13 | 37.18 | 37.18 | -0.24 (-0.64%) | 4,208,700 |
| 5 Jul 2024 | SGD | 37.93 | 38.05 | 37.41 | 37.42 | 37.42 | -0.56 (-1.47%) | 2,902,694 |
| 4 Jul 2024 | SGD | 38.1 | 38.12 | 37.82 | 37.98 | 37.98 | +0.02 (+0.05%) | 4,181,400 |
| 3 Jul 2024 | SGD | 37.3 | 38.17 | 37.2 | 37.96 | 37.96 | +0.86 (+2.32%) | 7,034,600 |
| 2 Jul 2024 | SGD | 36.32 | 37.1 | 36.19 | 37.1 | 37.1 | +0.98 (+2.71%) | 8,307,400 |
| 1 Jul 2024 | SGD | 35.9 | 36.12 | 35.79 | 36.12 | 36.12 | +0.33 (+0.92%) | 2,919,400 |
| 28 Jun 2024 | SGD | 36.05 | 36.17 | 35.78 | 35.79 | 35.79 | -0.26 (-0.72%) | 5,020,400 |
| 27 Jun 2024 | SGD | 35.56 | 36.05 | 35.52 | 36.05 | 36.05 | +0.36 (+1.01%) | 7,221,040 |
| 26 Jun 2024 | SGD | 35.77 | 35.77 | 35.59 | 35.69 | 35.69 | +0.04 (+0.11%) | 2,625,800 |
| 25 Jun 2024 | SGD | 35.6 | 35.83 | 35.58 | 35.65 | 35.65 | +0.11 (+0.31%) | 4,292,900 |
| 24 Jun 2024 | SGD | 35.35 | 35.54 | 35.35 | 35.54 | 35.54 | +0.09 (+0.25%) | 2,936,900 |
| 21 Jun 2024 | SGD | 35.65 | 35.68 | 35.45 | 35.45 | 35.45 | -0.02 (-0.06%) | 5,392,271 |
| 20 Jun 2024 | SGD | 35.46 | 35.61 | 35.36 | 35.47 | 35.47 | 0.0 (0.0%) | 2,040,000 |
| 19 Jun 2024 | SGD | 35.5 | 35.67 | 35.47 | 35.47 | 35.47 | -0.03 (-0.08%) | 2,606,200 |
| 18 Jun 2024 | SGD | 35.7 | 35.7 | 35.4 | 35.5 | 35.5 | +0.02 (+0.06%) | 2,754,500 |
| 14 Jun 2024 | SGD | 35.6 | 35.79 | 35.48 | 35.48 | 35.48 | -0.36 (-1.00%) | 2,521,000 |
