| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2024 | SGD | 17.79 | 17.85 | 17.7 | 17.71 | 17.71 | -0.07 (-0.39%) | 20,900 |
| 25 Jan 2024 | SGD | 17.76 | 17.87 | 17.6 | 17.78 | 17.78 | -0.01 (-0.06%) | 28,400 |
| 24 Jan 2024 | SGD | 17.86 | 17.89 | 17.7 | 17.79 | 17.79 | -0.09 (-0.50%) | 14,500 |
| 23 Jan 2024 | SGD | 18.12 | 18.13 | 17.88 | 17.88 | 17.88 | -0.37 (-2.03%) | 16,000 |
| 22 Jan 2024 | SGD | 18.33 | 18.33 | 18.12 | 18.25 | 18.25 | -0.08 (-0.44%) | 4,200 |
| 19 Jan 2024 | SGD | 18.37 | 18.38 | 18.18 | 18.33 | 18.33 | +0.02 (+0.11%) | 11,500 |
| 18 Jan 2024 | SGD | 18.35 | 18.39 | 18.3 | 18.31 | 18.31 | -0.04 (-0.22%) | 5,100 |
| 17 Jan 2024 | SGD | 18.34 | 18.35 | 18.3 | 18.35 | 18.35 | +0.02 (+0.11%) | 12,600 |
| 16 Jan 2024 | SGD | 18.32 | 18.34 | 18.3 | 18.33 | 18.33 | 0.0 (0.0%) | 4,500 |
| 15 Jan 2024 | SGD | 18.27 | 18.33 | 18.27 | 18.33 | 18.33 | +0.11 (+0.60%) | 13,300 |
| 12 Jan 2024 | SGD | 18.17 | 18.22 | 18.16 | 18.22 | 18.22 | +0.05 (+0.28%) | 10,600 |
| 11 Jan 2024 | SGD | 18.17 | 18.17 | 18.11 | 18.17 | 18.17 | +0.05 (+0.28%) | 7,100 |
| 10 Jan 2024 | SGD | 18 | 18.12 | 17.96 | 18.12 | 18.12 | +0.17 (+0.95%) | 30,800 |
| 9 Jan 2024 | SGD | 17.94 | 17.97 | 17.91 | 17.95 | 17.95 | -0.01 (-0.06%) | 4,300 |
| 8 Jan 2024 | SGD | 17.95 | 17.98 | 17.94 | 17.96 | 17.96 | +0.01 (+0.06%) | 5,200 |
| 5 Jan 2024 | SGD | 17.73 | 17.99 | 17.7 | 17.95 | 17.95 | +0.17 (+0.96%) | 27,300 |
| 4 Jan 2024 | SGD | 17.78 | 17.79 | 17.72 | 17.78 | 17.78 | +0.07 (+0.40%) | 1,100 |
| 3 Jan 2024 | SGD | 17.72 | 17.78 | 17.7 | 17.71 | 17.71 | +0.03 (+0.17%) | 11,200 |
| 2 Jan 2024 | SGD | 17.61 | 17.7 | 17.61 | 17.68 | 17.68 | +0.08 (+0.45%) | 10,000 |
| 29 Dec 2023 | SGD | 17.6 | 17.7 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 11,600 |
| 28 Dec 2023 | SGD | 17.41 | 17.6 | 17.41 | 17.6 | 17.6 | +0.2 (+1.15%) | 14,500 |
| 27 Dec 2023 | SGD | 17.45 | 17.45 | 17.37 | 17.4 | 17.4 | +0.11 (+0.64%) | 7,900 |
| 26 Dec 2023 | SGD | 17.36 | 17.36 | 17.29 | 17.29 | 17.29 | -0.06 (-0.35%) | 1,300 |
| 22 Dec 2023 | SGD | 17.2 | 17.4 | 17.2 | 17.35 | 17.35 | +0.15 (+0.87%) | 2,600 |
| 21 Dec 2023 | SGD | 17.21 | 17.25 | 17.2 | 17.2 | 17.2 | -0.01 (-0.06%) | 3,700 |
| 20 Dec 2023 | SGD | 17.27 | 17.28 | 17.21 | 17.21 | 17.21 | +0.01 (+0.06%) | 2,300 |
| 19 Dec 2023 | SGD | 17.3 | 17.3 | 17.17 | 17.2 | 17.2 | -0.1 (-0.58%) | 10,200 |
| 18 Dec 2023 | SGD | 17.31 | 17.35 | 17.3 | 17.3 | 17.3 | -0.2 (-1.14%) | 7,000 |
| 15 Dec 2023 | SGD | 17.35 | 17.5 | 17.08 | 17.5 | 17.5 | +0.25 (+1.45%) | 59,300 |
| 14 Dec 2023 | SGD | 17.3 | 17.31 | 17.22 | 17.25 | 17.25 | +0.09 (+0.52%) | 11,600 |
