| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | SGD | 4.25 | 4.35 | 4.24 | 4.27 | 4.27 | +0.04 (+0.95%) | 1,497,700 |
| 22 Sep 2021 | SGD | 4.28 | 4.28 | 4.23 | 4.23 | 4.23 | -0.02 (-0.47%) | 1,145,800 |
| 21 Sep 2021 | SGD | 4.19 | 4.26 | 4.18 | 4.25 | 4.25 | +0.01 (+0.24%) | 660,100 |
| 20 Sep 2021 | SGD | 4.24 | 4.33 | 4.19 | 4.24 | 4.24 | -0.01 (-0.24%) | 770,800 |
| 17 Sep 2021 | SGD | 4.38 | 4.38 | 4.24 | 4.25 | 4.25 | -0.08 (-1.85%) | 1,495,400 |
| 16 Sep 2021 | SGD | 4.08 | 4.37 | 4.08 | 4.33 | 4.33 | +0.26 (+6.39%) | 2,555,600 |
| 15 Sep 2021 | SGD | 4.1 | 4.11 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 464,000 |
| 14 Sep 2021 | SGD | 4.1 | 4.12 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 698,300 |
| 13 Sep 2021 | SGD | 4.14 | 4.14 | 4.08 | 4.1 | 4.1 | -0.05 (-1.20%) | 1,037,800 |
| 10 Sep 2021 | SGD | 4.18 | 4.19 | 4.13 | 4.15 | 4.15 | 0.0 (0.0%) | 1,189,000 |
| 9 Sep 2021 | SGD | 4.15 | 4.22 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 1,716,300 |
| 8 Sep 2021 | SGD | 4.34 | 4.34 | 4.12 | 4.15 | 4.15 | -0.19 (-4.38%) | 2,482,000 |
| 7 Sep 2021 | SGD | 4.37 | 4.37 | 4.33 | 4.34 | 4.34 | -0.02 (-0.46%) | 398,600 |
| 6 Sep 2021 | SGD | 4.36 | 4.38 | 4.33 | 4.36 | 4.36 | 0.0 (0.0%) | 396,500 |
| 3 Sep 2021 | SGD | 4.33 | 4.38 | 4.33 | 4.36 | 4.36 | +0.03 (+0.69%) | 599,800 |
| 2 Sep 2021 | SGD | 4.36 | 4.36 | 4.31 | 4.33 | 4.33 | +0.01 (+0.23%) | 1,978,300 |
| 1 Sep 2021 | SGD | 4.32 | 4.38 | 4.31 | 4.32 | 4.32 | 0.0 (0.0%) | 1,453,900 |
| 31 Aug 2021 | SGD | 4.37 | 4.4 | 4.31 | 4.32 | 4.32 | -0.07 (-1.59%) | 1,441,700 |
| 30 Aug 2021 | SGD | 4.39 | 4.43 | 4.36 | 4.39 | 4.39 | +0.01 (+0.23%) | 676,500 |
| 27 Aug 2021 | SGD | 4.31 | 4.42 | 4.3 | 4.38 | 4.38 | +0.03 (+0.69%) | 991,000 |
| 26 Aug 2021 | SGD | 4.42 | 4.45 | 4.31 | 4.35 | 4.35 | -0.06 (-1.36%) | 3,485,500 |
| 25 Aug 2021 | SGD | 4.43 | 4.5 | 4.39 | 4.41 | 4.41 | +0.06 (+1.38%) | 3,723,000 |
| 24 Aug 2021 | SGD | 4.15 | 4.39 | 4.1 | 4.35 | 4.35 | +0.21 (+5.07%) | 5,272,200 |
| 23 Aug 2021 | SGD | 4.02 | 4.24 | 3.99 | 4.14 | 4.14 | +0.15 (+3.76%) | 6,316,300 |
| 20 Aug 2021 | SGD | 4 | 4.03 | 3.95 | 3.99 | 3.99 | +0.03 (+0.76%) | 3,812,100 |
| 19 Aug 2021 | SGD | 3.96 | 4.05 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 9,273,500 |
| 18 Aug 2021 | SGD | 3.82 | 4.09 | 3.77 | 3.96 | 3.96 | +0.14 (+3.66%) | 13,408,500 |
| 17 Aug 2021 | SGD | 4.2 | 4.2 | 3.8 | 3.82 | 3.82 | -0.43 (-10.12%) | 14,187,700 |
| 16 Aug 2021 | SGD | 5.3 | 5.3 | 4.05 | 4.25 | 4.25 | -1.72 (-28.81%) | 21,945,500 |
| 13 Aug 2021 | SGD | 6.07 | 6.07 | 5.9 | 5.97 | 5.97 | -0.08 (-1.32%) | 746,500 |
