| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2022 | SGD | 2.8 | 2.88 | 2.8 | 2.83 | 2.83 | +0.02 (+0.71%) | 867,200 |
| 27 Jan 2022 | SGD | 2.86 | 2.86 | 2.72 | 2.81 | 2.81 | -0.06 (-2.09%) | 2,511,000 |
| 26 Jan 2022 | SGD | 2.94 | 2.96 | 2.87 | 2.87 | 2.87 | -0.07 (-2.38%) | 2,359,300 |
| 25 Jan 2022 | SGD | 2.97 | 2.99 | 2.91 | 2.94 | 2.94 | -0.03 (-1.01%) | 2,007,200 |
| 24 Jan 2022 | SGD | 2.96 | 3.06 | 2.96 | 2.97 | 2.97 | +0.02 (+0.68%) | 2,504,400 |
| 21 Jan 2022 | SGD | 2.95 | 3.03 | 2.92 | 2.95 | 2.95 | -0.04 (-1.34%) | 4,768,100 |
| 20 Jan 2022 | SGD | 3.03 | 3.11 | 2.93 | 2.99 | 2.99 | -0.07 (-2.29%) | 7,384,900 |
| 19 Jan 2022 | SGD | 3.24 | 3.24 | 3.04 | 3.06 | 3.06 | -0.24 (-7.27%) | 6,190,600 |
| 18 Jan 2022 | SGD | 3.49 | 3.49 | 3.3 | 3.3 | 3.3 | -0.19 (-5.44%) | 4,103,900 |
| 17 Jan 2022 | SGD | 3.46 | 3.56 | 3.46 | 3.49 | 3.49 | +0.01 (+0.29%) | 4,095,400 |
| 14 Jan 2022 | SGD | 3.42 | 3.48 | 3.41 | 3.48 | 3.48 | +0.04 (+1.16%) | 3,850,900 |
| 13 Jan 2022 | SGD | 3.49 | 3.49 | 3.43 | 3.44 | 3.44 | -0.04 (-1.15%) | 1,891,900 |
| 12 Jan 2022 | SGD | 3.51 | 3.51 | 3.44 | 3.48 | 3.48 | +0.01 (+0.29%) | 2,025,000 |
| 11 Jan 2022 | SGD | 3.42 | 3.49 | 3.34 | 3.47 | 3.47 | +0.04 (+1.17%) | 3,010,100 |
| 10 Jan 2022 | SGD | 3.52 | 3.52 | 3.43 | 3.43 | 3.43 | -0.1 (-2.83%) | 2,084,300 |
| 7 Jan 2022 | SGD | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | -0.07 (-1.94%) | 2,309,500 |
| 6 Jan 2022 | SGD | 3.64 | 3.64 | 3.58 | 3.6 | 3.6 | -0.06 (-1.64%) | 2,200,800 |
| 5 Jan 2022 | SGD | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | -0.1 (-2.66%) | 2,657,600 |
| 4 Jan 2022 | SGD | 3.8 | 3.81 | 3.75 | 3.76 | 3.76 | -0.02 (-0.53%) | 1,952,400 |
| 3 Jan 2022 | SGD | 3.82 | 3.83 | 3.77 | 3.78 | 3.78 | -0.04 (-1.05%) | 865,000 |
| 31 Dec 2021 | SGD | 3.8 | 3.84 | 3.8 | 3.82 | 3.82 | +0.01 (+0.26%) | 221,500 |
| 30 Dec 2021 | SGD | 3.84 | 3.85 | 3.81 | 3.81 | 3.81 | -0.03 (-0.78%) | 380,400 |
| 29 Dec 2021 | SGD | 3.79 | 3.88 | 3.79 | 3.84 | 3.84 | +0.08 (+2.13%) | 1,282,000 |
| 28 Dec 2021 | SGD | 3.78 | 3.81 | 3.73 | 3.76 | 3.76 | 0.0 (0.0%) | 1,235,200 |
| 27 Dec 2021 | SGD | 3.78 | 3.81 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 939,600 |
| 24 Dec 2021 | SGD | 3.78 | 3.79 | 3.76 | 3.76 | 3.76 | 0.0 (0.0%) | 612,200 |
| 23 Dec 2021 | SGD | 3.77 | 3.8 | 3.75 | 3.76 | 3.76 | +0.01 (+0.27%) | 380,500 |
| 22 Dec 2021 | SGD | 3.79 | 3.83 | 3.73 | 3.75 | 3.75 | -0.01 (-0.27%) | 869,800 |
| 21 Dec 2021 | SGD | 3.77 | 3.79 | 3.72 | 3.76 | 3.76 | +0.04 (+1.08%) | 1,005,600 |
| 20 Dec 2021 | SGD | 3.85 | 3.85 | 3.72 | 3.72 | 3.72 | -0.16 (-4.12%) | 2,039,600 |
