| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2022 | SGD | 3.1 | 3.1 | 3.04 | 3.05 | 3.05 | -0.05 (-1.61%) | 142,935 |
| 20 Oct 2022 | SGD | 3.09 | 3.1 | 3.08 | 3.1 | 3.1 | +0.01 (+0.32%) | 236,067 |
| 19 Oct 2022 | SGD | 3.11 | 3.12 | 3.09 | 3.09 | 3.09 | -0.01 (-0.32%) | 239,730 |
| 18 Oct 2022 | SGD | 3.11 | 3.11 | 3.08 | 3.1 | 3.1 | 0.0 (0.0%) | 88,172 |
| 17 Oct 2022 | SGD | 3.11 | 3.11 | 3.07 | 3.1 | 3.1 | -0.02 (-0.64%) | 130,878 |
| 14 Oct 2022 | SGD | 3.15 | 3.16 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 135,475 |
| 13 Oct 2022 | SGD | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -0.05 (-1.58%) | 235,517 |
| 12 Oct 2022 | SGD | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | 0.0 (0.0%) | 423,828 |
| 11 Oct 2022 | SGD | 3.18 | 3.2 | 3.17 | 3.17 | 3.17 | -0.02 (-0.63%) | 611,988 |
| 10 Oct 2022 | SGD | 3.21 | 3.21 | 3.18 | 3.19 | 3.19 | -0.02 (-0.62%) | 291,249 |
| 7 Oct 2022 | SGD | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.02 (-0.62%) | 66,057 |
| 6 Oct 2022 | SGD | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | -0.01 (-0.31%) | 239,212 |
| 5 Oct 2022 | SGD | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | +0.03 (+0.93%) | 123,474 |
| 4 Oct 2022 | SGD | 3.21 | 3.23 | 3.2 | 3.21 | 3.21 | +0.03 (+0.94%) | 466,914 |
| 3 Oct 2022 | SGD | 3.2 | 3.21 | 3.18 | 3.18 | 3.18 | -0.03 (-0.93%) | 311,063 |
| 30 Sep 2022 | SGD | 3.18 | 3.21 | 3.17 | 3.21 | 3.21 | +0.01 (+0.31%) | 105,570 |
| 29 Sep 2022 | SGD | 3.2 | 3.23 | 3.19 | 3.2 | 3.2 | +0.01 (+0.31%) | 176,978 |
| 28 Sep 2022 | SGD | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -0.06 (-1.85%) | 186,767 |
| 27 Sep 2022 | SGD | 3.25 | 3.26 | 3.23 | 3.25 | 3.25 | -0.02 (-0.61%) | 230,371 |
| 26 Sep 2022 | SGD | 3.3 | 3.3 | 3.25 | 3.27 | 3.27 | -0.04 (-1.21%) | 475,490 |
| 23 Sep 2022 | SGD | 3.33 | 3.33 | 3.3 | 3.31 | 3.31 | -0.04 (-1.19%) | 192,053 |
| 22 Sep 2022 | SGD | 3.34 | 3.35 | 3.32 | 3.35 | 3.35 | 0.0 (0.0%) | 676,921 |
| 21 Sep 2022 | SGD | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | +0.01 (+0.30%) | 116,615 |
| 20 Sep 2022 | SGD | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | +0.01 (+0.30%) | 122,832 |
| 19 Sep 2022 | SGD | 3.34 | 3.35 | 3.33 | 3.33 | 3.33 | -0.01 (-0.30%) | 270,628 |
| 16 Sep 2022 | SGD | 3.35 | 3.36 | 3.34 | 3.34 | 3.34 | 0.0 (0.0%) | 177,492 |
| 15 Sep 2022 | SGD | 3.33 | 3.36 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 62,338 |
| 14 Sep 2022 | SGD | 3.33 | 3.34 | 3.32 | 3.34 | 3.34 | -0.03 (-0.89%) | 56,125 |
| 13 Sep 2022 | SGD | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | +0.02 (+0.60%) | 155,836 |
| 12 Sep 2022 | SGD | 3.35 | 3.36 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 424,816 |
