| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Feb 2022 | SGD | 3.45 | 3.47 | 3.44 | 3.47 | 3.47 | +0.02 (+0.58%) | 343,891 |
| 9 Feb 2022 | SGD | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | +0.02 (+0.58%) | 512,956 |
| 8 Feb 2022 | SGD | 3.4 | 3.44 | 3.4 | 3.43 | 3.43 | +0.05 (+1.48%) | 722,567 |
| 7 Feb 2022 | SGD | 3.36 | 3.39 | 3.36 | 3.38 | 3.38 | +0.02 (+0.60%) | 511,209 |
| 4 Feb 2022 | SGD | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | +0.02 (+0.60%) | 434,883 |
| 3 Feb 2022 | SGD | 3.3 | 3.35 | 3.3 | 3.34 | 3.34 | +0.04 (+1.21%) | 865,042 |
| 31 Jan 2022 | SGD | 3.28 | 3.3 | 3.27 | 3.3 | 3.3 | +0.03 (+0.92%) | 259,508 |
| 28 Jan 2022 | SGD | 3.3 | 3.3 | 3.27 | 3.27 | 3.27 | 0.0 (0.0%) | 385,723 |
| 27 Jan 2022 | SGD | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | -0.04 (-1.21%) | 2,627,017 |
| 26 Jan 2022 | SGD | 3.28 | 3.31 | 3.28 | 3.31 | 3.31 | +0.05 (+1.53%) | 457,698 |
| 25 Jan 2022 | SGD | 3.29 | 3.29 | 3.26 | 3.26 | 3.26 | -0.05 (-1.51%) | 980,180 |
| 24 Jan 2022 | SGD | 3.31 | 3.32 | 3.3 | 3.31 | 3.31 | -0.01 (-0.30%) | 1,433,274 |
| 21 Jan 2022 | SGD | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | +0.01 (+0.30%) | 236,556 |
| 20 Jan 2022 | SGD | 3.3 | 3.32 | 3.29 | 3.31 | 3.31 | +0.01 (+0.30%) | 398,718 |
| 19 Jan 2022 | SGD | 3.31 | 3.31 | 3.29 | 3.3 | 3.3 | 0.0 (0.0%) | 534,511 |
| 18 Jan 2022 | SGD | 3.31 | 3.32 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 503,842 |
| 17 Jan 2022 | SGD | 3.3 | 3.32 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 126,366 |
| 14 Jan 2022 | SGD | 3.29 | 3.31 | 3.29 | 3.3 | 3.3 | +0.01 (+0.30%) | 266,580 |
| 13 Jan 2022 | SGD | 3.28 | 3.29 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 542,640 |
| 12 Jan 2022 | SGD | 3.28 | 3.28 | 3.27 | 3.28 | 3.28 | +0.01 (+0.31%) | 257,310 |
| 11 Jan 2022 | SGD | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 532,350 |
| 10 Jan 2022 | SGD | 3.23 | 3.27 | 3.23 | 3.25 | 3.25 | +0.01 (+0.31%) | 791,660 |
| 7 Jan 2022 | SGD | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | +0.03 (+0.93%) | 1,007,450 |
| 6 Jan 2022 | SGD | 3.19 | 3.21 | 3.18 | 3.21 | 3.21 | +0.02 (+0.63%) | 420,930 |
| 5 Jan 2022 | SGD | 3.21 | 3.23 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 404,970 |
| 4 Jan 2022 | SGD | 3.17 | 3.21 | 3.17 | 3.2 | 3.2 | +0.03 (+0.95%) | 731,320 |
| 3 Jan 2022 | SGD | 3.17 | 3.17 | 3.16 | 3.17 | 3.17 | -0.05 (-1.55%) | 332,350 |
| 31 Dec 2021 | SGD | 3.21 | 3.23 | 3.21 | 3.22 | 3.22 | 0.0 (0.0%) | 160,100 |
| 30 Dec 2021 | SGD | 3.21 | 3.22 | 3.2 | 3.22 | 3.22 | 0.0 (0.0%) | 137,300 |
| 29 Dec 2021 | SGD | 3.2 | 3.22 | 3.2 | 3.22 | 3.22 | +0.02 (+0.63%) | 74,510 |
