| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2022 | SGD | 246 | 246.96 | 245.5 | 245.6 | 245.6 | +0.43 (+0.18%) | 8,738 |
| 3 Mar 2022 | SGD | 245.85 | 245.85 | 243.45 | 245.17 | 245.17 | -0.83 (-0.34%) | 814 |
| 2 Mar 2022 | SGD | 244 | 246.99 | 244 | 246 | 246 | +4.42 (+1.83%) | 1,278 |
| 1 Mar 2022 | SGD | 241.05 | 241.58 | 240.83 | 241.58 | 241.58 | +0.58 (+0.24%) | 375 |
| 28 Feb 2022 | SGD | 242.53 | 242.66 | 240.4 | 241 | 241 | -0.52 (-0.22%) | 2,320 |
| 25 Feb 2022 | SGD | 243.5 | 243.5 | 241.25 | 241.52 | 241.52 | -4.09 (-1.67%) | 1,073 |
| 24 Feb 2022 | SGD | 242.37 | 245.68 | 240.71 | 245.61 | 245.61 | +7.7 (+3.24%) | 2,669 |
| 23 Feb 2022 | SGD | 238.48 | 238.56 | 237.91 | 237.91 | 237.91 | -1.37 (-0.57%) | 189 |
| 22 Feb 2022 | SGD | 240 | 240.54 | 239.28 | 239.28 | 239.28 | +1.05 (+0.44%) | 1,663 |
| 21 Feb 2022 | SGD | 240 | 240 | 237.03 | 238.23 | 238.23 | +1.02 (+0.43%) | 682 |
| 18 Feb 2022 | SGD | 237.5 | 238.12 | 236.85 | 237.21 | 237.21 | +0.44 (+0.19%) | 566 |
| 17 Feb 2022 | SGD | 234.21 | 237 | 234.21 | 236.77 | 236.77 | +3.9 (+1.67%) | 1,630 |
| 16 Feb 2022 | SGD | 233.8 | 233.8 | 232.47 | 232.87 | 232.87 | -3.13 (-1.33%) | 187 |
| 15 Feb 2022 | SGD | 235.21 | 236.7 | 235.21 | 236 | 236 | +2.34 (+1.00%) | 1,192 |
| 14 Feb 2022 | SGD | 231.77 | 233.66 | 231.77 | 233.66 | 233.66 | +4.76 (+2.08%) | 836 |
| 11 Feb 2022 | SGD | 229 | 229 | 228.9 | 228.9 | 228.9 | -0.96 (-0.42%) | 141 |
| 10 Feb 2022 | SGD | 229.8 | 229.86 | 229.8 | 229.86 | 229.86 | +0.68 (+0.30%) | 15 |
| 9 Feb 2022 | SGD | 229.48 | 229.48 | 229.18 | 229.18 | 229.18 | +0.78 (+0.34%) | 65 |
| 8 Feb 2022 | SGD | 228.57 | 228.63 | 228.4 | 228.4 | 228.4 | +0.78 (+0.34%) | 41 |
| 7 Feb 2022 | SGD | 227.97 | 227.97 | 227.5 | 227.62 | 227.62 | +0.99 (+0.44%) | 213 |
| 4 Feb 2022 | SGD | 227.31 | 227.31 | 226.63 | 226.63 | 226.63 | -0.72 (-0.32%) | 371 |
| 3 Feb 2022 | SGD | 227.36 | 227.36 | 227.3 | 227.35 | 227.35 | +1.02 (+0.45%) | 218 |
| 31 Jan 2022 | SGD | 227.35 | 227.35 | 226.3 | 226.33 | 226.33 | -0.9 (-0.40%) | 307 |
| 28 Jan 2022 | SGD | 228.77 | 228.77 | 227.23 | 227.23 | 227.23 | -1.54 (-0.67%) | 337 |
| 27 Jan 2022 | SGD | 230.87 | 230.87 | 228.6 | 228.77 | 228.77 | -3.1 (-1.34%) | 368 |
| 26 Jan 2022 | SGD | 231.87 | 231.92 | 231.8 | 231.87 | 231.87 | +0.9 (+0.39%) | 737 |
| 25 Jan 2022 | SGD | 231.2 | 231.2 | 230.97 | 230.97 | 230.97 | -0.23 (-0.10%) | 34 |
| 24 Jan 2022 | SGD | 230.46 | 231.2 | 230.46 | 231.2 | 231.2 | +0.92 (+0.40%) | 159 |
| 21 Jan 2022 | SGD | 231.46 | 231.55 | 228.65 | 230.28 | 230.28 | -1.24 (-0.54%) | 4,712 |
| 20 Jan 2022 | SGD | 231.45 | 231.7 | 231.36 | 231.52 | 231.52 | +2.96 (+1.30%) | 231 |
