| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2023 | SGD | 12.5 | 12.5 | 12.3 | 12.37 | 12.37 | -0.1 (-0.80%) | 13,082,700 |
| 14 Dec 2023 | SGD | 12.57 | 12.6 | 12.46 | 12.47 | 12.47 | -0.04 (-0.32%) | 5,916,200 |
| 13 Dec 2023 | SGD | 12.47 | 12.54 | 12.46 | 12.51 | 12.51 | +0.01 (+0.08%) | 4,010,000 |
| 12 Dec 2023 | SGD | 12.6 | 12.6 | 12.45 | 12.5 | 12.5 | -0.04 (-0.32%) | 5,670,800 |
| 11 Dec 2023 | SGD | 12.62 | 12.65 | 12.5 | 12.54 | 12.54 | -0.11 (-0.87%) | 3,391,000 |
| 8 Dec 2023 | SGD | 12.55 | 12.67 | 12.53 | 12.65 | 12.65 | +0.14 (+1.12%) | 3,137,900 |
| 7 Dec 2023 | SGD | 12.57 | 12.57 | 12.4 | 12.51 | 12.51 | -0.1 (-0.79%) | 5,636,300 |
| 6 Dec 2023 | SGD | 12.6 | 12.62 | 12.57 | 12.61 | 12.61 | +0.01 (+0.08%) | 2,669,600 |
| 5 Dec 2023 | SGD | 12.6 | 12.72 | 12.57 | 12.6 | 12.6 | -0.02 (-0.16%) | 2,290,400 |
| 4 Dec 2023 | SGD | 12.69 | 12.76 | 12.59 | 12.62 | 12.62 | -0.02 (-0.16%) | 3,049,000 |
| 1 Dec 2023 | SGD | 12.58 | 12.67 | 12.56 | 12.64 | 12.64 | +0.1 (+0.80%) | 3,362,300 |
| 30 Nov 2023 | SGD | 12.66 | 12.7 | 12.54 | 12.54 | 12.54 | -0.15 (-1.18%) | 11,261,200 |
| 29 Nov 2023 | SGD | 12.69 | 12.74 | 12.63 | 12.69 | 12.69 | +0.07 (+0.55%) | 5,322,200 |
| 28 Nov 2023 | SGD | 12.65 | 12.67 | 12.58 | 12.62 | 12.62 | -0.03 (-0.24%) | 3,202,500 |
| 27 Nov 2023 | SGD | 12.65 | 12.72 | 12.61 | 12.65 | 12.65 | -0.02 (-0.16%) | 2,565,200 |
| 24 Nov 2023 | SGD | 12.73 | 12.75 | 12.67 | 12.67 | 12.67 | -0.11 (-0.86%) | 2,516,800 |
| 23 Nov 2023 | SGD | 12.76 | 12.79 | 12.72 | 12.78 | 12.78 | -0.04 (-0.31%) | 1,809,300 |
| 22 Nov 2023 | SGD | 12.73 | 12.86 | 12.71 | 12.82 | 12.82 | +0.09 (+0.71%) | 2,930,300 |
| 21 Nov 2023 | SGD | 12.85 | 12.87 | 12.71 | 12.73 | 12.73 | -0.12 (-0.93%) | 4,455,300 |
| 20 Nov 2023 | SGD | 12.88 | 12.93 | 12.82 | 12.85 | 12.85 | -0.12 (-0.93%) | 3,134,100 |
| 17 Nov 2023 | SGD | 12.9 | 12.98 | 12.9 | 12.97 | 12.97 | -0.01 (-0.08%) | 2,322,400 |
| 16 Nov 2023 | SGD | 12.85 | 13.02 | 12.78 | 12.98 | 12.98 | +0.1 (+0.78%) | 4,792,200 |
| 15 Nov 2023 | SGD | 13.1 | 13.1 | 12.85 | 12.88 | 12.88 | -0.07 (-0.54%) | 5,253,800 |
| 14 Nov 2023 | SGD | 12.96 | 13 | 12.86 | 12.95 | 12.95 | -0.02 (-0.15%) | 4,587,900 |
| 10 Nov 2023 | SGD | 13.06 | 13.06 | 12.91 | 12.97 | 12.97 | -0.09 (-0.69%) | 4,469,600 |
| 9 Nov 2023 | SGD | 13.02 | 13.14 | 13.01 | 13.06 | 13.06 | 0.0 (0.0%) | 5,973,814 |
| 8 Nov 2023 | SGD | 13.1 | 13.15 | 12.96 | 13.06 | 13.06 | -0.09 (-0.68%) | 4,119,100 |
| 7 Nov 2023 | SGD | 13.08 | 13.18 | 13.02 | 13.15 | 13.15 | 0.0 (0.0%) | 4,026,900 |
| 6 Nov 2023 | SGD | 13.06 | 13.15 | 13.06 | 13.15 | 13.15 | +0.14 (+1.08%) | 4,895,400 |
| 3 Nov 2023 | SGD | 12.85 | 13.06 | 12.82 | 13.01 | 13.01 | +0.31 (+2.44%) | 6,423,500 |
