| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2023 | SGD | 30.74 | 30.45 | 30.53 | 30.6 | 30.6 | +0.3 (+0.99%) | 7,320,500 |
| 31 May 2023 | SGD | 31.14 | 30.3 | 31.11 | 30.3 | 30.3 | -1.03 (-3.29%) | 17,062,200 |
| 30 May 2023 | SGD | 31.53 | 31.26 | 31.35 | 31.33 | 31.33 | -0.14 (-0.44%) | 2,548,700 |
| 29 May 2023 | SGD | 31.85 | 31.4 | 31.83 | 31.47 | 31.47 | -0.16 (-0.51%) | 1,626,600 |
| 26 May 2023 | SGD | 31.84 | 31.62 | 31.84 | 31.63 | 31.63 | +0.02 (+0.06%) | 2,220,450 |
| 25 May 2023 | SGD | 31.63 | 31.29 | 31.34 | 31.61 | 31.61 | +0.21 (+0.67%) | 3,852,700 |
| 24 May 2023 | SGD | 31.4 | 31.29 | 31.32 | 31.4 | 31.4 | -0.09 (-0.29%) | 4,017,300 |
| 23 May 2023 | SGD | 31.63 | 30.91 | 31 | 31.49 | 31.49 | +0.58 (+1.88%) | 4,035,800 |
| 22 May 2023 | SGD | 31.09 | 30.64 | 31.08 | 30.91 | 30.91 | +0.08 (+0.26%) | 3,648,700 |
| 19 May 2023 | SGD | 30.87 | 30.4 | 30.4 | 30.83 | 30.83 | +0.39 (+1.28%) | 4,130,284 |
| 18 May 2023 | SGD | 30.63 | 30.35 | 30.5 | 30.44 | 30.44 | -0.13 (-0.43%) | 6,242,000 |
| 17 May 2023 | SGD | 30.93 | 30.47 | 30.88 | 30.57 | 30.57 | -0.39 (-1.26%) | 5,140,700 |
| 16 May 2023 | SGD | 31.25 | 30.88 | 31.25 | 30.96 | 30.96 | 0.0 (0.0%) | 2,217,700 |
| 15 May 2023 | SGD | 31.07 | 30.45 | 30.57 | 30.96 | 30.96 | +0.3 (+0.98%) | 4,091,100 |
| 12 May 2023 | SGD | 30.86 | 30.5 | 30.75 | 30.66 | 30.66 | -0.44 (-1.41%) | 7,778,500 |
| 11 May 2023 | SGD | 31.63 | 30.97 | 31.55 | 31.1 | 31.1 | -0.52 (-1.64%) | 6,832,100 |
| 10 May 2023 | SGD | 31.88 | 31.58 | 31.88 | 31.62 | 31.62 | -0.08 (-0.25%) | 2,467,700 |
| 9 May 2023 | SGD | 31.78 | 31.55 | 31.65 | 31.7 | 31.7 | -0.25 (-0.78%) | 2,608,700 |
| 8 May 2023 | SGD | 32.29 | 31.9 | 32.25 | 31.95 | 31.95 | +0.05 (+0.16%) | 4,585,400 |
| 5 May 2023 | SGD | 32.19 | 31.9 | 32.08 | 31.9 | 31.9 | -0.23 (-0.72%) | 4,670,300 |
| 4 May 2023 | SGD | 32.28 | 32.01 | 32.21 | 32.13 | 32.13 | -0.08 (-0.25%) | 3,558,878 |
| 3 May 2023 | SGD | 32.63 | 32.2 | 32.5 | 32.21 | 32.21 | -0.74 (-2.25%) | 5,504,000 |
| 2 May 2023 | SGD | 33.28 | 32.81 | 33 | 32.95 | 32.95 | +0.13 (+0.40%) | 4,296,100 |
| 28 Apr 2023 | SGD | 33.09 | 32.74 | 32.88 | 32.82 | 32.82 | +0.06 (+0.18%) | 2,618,600 |
| 27 Apr 2023 | SGD | 32.89 | 32.5 | 32.5 | 32.76 | 32.76 | +0.06 (+0.18%) | 3,714,000 |
| 26 Apr 2023 | SGD | 32.95 | 32.63 | 32.91 | 32.7 | 32.7 | -0.21 (-0.64%) | 4,108,400 |
| 25 Apr 2023 | SGD | 33.05 | 32.82 | 32.91 | 32.91 | 32.91 | +0.04 (+0.12%) | 5,089,400 |
| 24 Apr 2023 | SGD | 32.88 | 32.5 | 32.6 | 32.87 | 32.87 | +0.24 (+0.74%) | 2,244,100 |
| 21 Apr 2023 | SGD | 32.63 | 32.3 | 32.52 | 32.63 | 32.63 | -0.04 (-0.12%) | 5,612,800 |
| 20 Apr 2023 | SGD | 33.04 | 32.53 | 32.96 | 32.67 | 32.67 | -0.28 (-0.85%) | 4,982,700 |
