| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2022 | SGD | 225.42 | 225.5 | 225.4 | 225.4 | 225.4 | +0.08 (+0.04%) | 293 |
| 8 Dec 2022 | SGD | 225.08 | 225.32 | 225.08 | 225.32 | 225.32 | +0.74 (+0.33%) | 161 |
| 7 Dec 2022 | SGD | 223.87 | 224.58 | 223.87 | 224.58 | 224.58 | +0.78 (+0.35%) | 223 |
| 6 Dec 2022 | SGD | 226 | 226 | 223.5 | 223.8 | 223.8 | -2.2 (-0.97%) | 277 |
| 5 Dec 2022 | SGD | 226.55 | 226.55 | 226 | 226 | 226 | -0.4 (-0.18%) | 84 |
| 2 Dec 2022 | SGD | 228 | 228 | 226.4 | 226.4 | 226.4 | +1.92 (+0.86%) | 85 |
| 1 Dec 2022 | SGD | 224.22 | 224.65 | 224.22 | 224.48 | 224.48 | +0.31 (+0.14%) | 135 |
| 30 Nov 2022 | SGD | 224.17 | 224.17 | 224.17 | 224.17 | 224.17 | 0.0 (0.0%) | 0 |
| 29 Nov 2022 | SGD | 224.3 | 224.3 | 224.17 | 224.17 | 224.17 | -0.22 (-0.10%) | 30 |
| 28 Nov 2022 | SGD | 224.38 | 224.39 | 224.38 | 224.39 | 224.39 | +0.5 (+0.22%) | 58 |
| 25 Nov 2022 | SGD | 224.68 | 224.79 | 223.89 | 223.89 | 223.89 | -0.72 (-0.32%) | 143 |
| 24 Nov 2022 | SGD | 224.61 | 224.61 | 224.61 | 224.61 | 224.61 | +0.61 (+0.27%) | 50 |
| 23 Nov 2022 | SGD | 223.95 | 224.12 | 223.95 | 224 | 224 | +0.05 (+0.02%) | 1,082 |
| 22 Nov 2022 | SGD | 223.76 | 224 | 223.73 | 223.95 | 223.95 | +0.38 (+0.17%) | 133 |
| 21 Nov 2022 | SGD | 225.48 | 225.48 | 223.57 | 223.57 | 223.57 | -1.96 (-0.87%) | 396 |
| 18 Nov 2022 | SGD | 225.51 | 225.53 | 225.45 | 225.53 | 225.53 | +0.02 (+0.01%) | 69 |
| 17 Nov 2022 | SGD | 225.86 | 225.86 | 225.51 | 225.51 | 225.51 | -0.94 (-0.42%) | 210 |
| 16 Nov 2022 | SGD | 226.15 | 226.45 | 226.15 | 226.45 | 226.45 | -0.05 (-0.02%) | 1,470 |
| 15 Nov 2022 | SGD | 226.02 | 226.61 | 225.98 | 226.5 | 226.5 | +1.42 (+0.63%) | 335 |
| 14 Nov 2022 | SGD | 225 | 225.32 | 225 | 225.08 | 225.08 | -1.14 (-0.50%) | 1,282 |
| 11 Nov 2022 | SGD | 224.8 | 226.23 | 224.8 | 226.22 | 226.22 | +3.26 (+1.46%) | 1,136 |
| 10 Nov 2022 | SGD | 223.08 | 223.08 | 222.96 | 222.96 | 222.96 | -0.03 (-0.01%) | 110 |
| 9 Nov 2022 | SGD | 222.6 | 222.99 | 222.3 | 222.99 | 222.99 | +4.98 (+2.28%) | 1,866 |
| 8 Nov 2022 | SGD | 218.5 | 218.5 | 218.01 | 218.01 | 218.01 | -1.04 (-0.47%) | 44 |
| 7 Nov 2022 | SGD | 219.21 | 219.21 | 218.7 | 219.05 | 219.05 | +1.77 (+0.81%) | 189 |
| 4 Nov 2022 | SGD | 215.56 | 217.28 | 215.56 | 217.28 | 217.28 | +2.28 (+1.06%) | 57 |
| 3 Nov 2022 | SGD | 217.19 | 217.19 | 215 | 215 | 215 | -2.05 (-0.94%) | 479 |
| 2 Nov 2022 | SGD | 218.88 | 218.88 | 217.05 | 217.05 | 217.05 | +1.45 (+0.67%) | 47 |
| 1 Nov 2022 | SGD | 215.35 | 215.6 | 215.35 | 215.6 | 215.6 | +0.1 (+0.05%) | 19 |
| 31 Oct 2022 | SGD | 216 | 216.06 | 215.5 | 215.5 | 215.5 | -1.71 (-0.79%) | 645 |
