| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | SGD | 3.88 | 3.9 | 3.84 | 3.89 | 3.89 | +0.01 (+0.26%) | 5,739,100 |
| 7 Oct 2021 | SGD | 3.9 | 3.92 | 3.88 | 3.88 | 3.88 | +0.01 (+0.26%) | 7,192,600 |
| 6 Oct 2021 | SGD | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | +0.04 (+1.04%) | 6,862,100 |
| 5 Oct 2021 | SGD | 3.82 | 3.85 | 3.8 | 3.83 | 3.83 | -0.05 (-1.29%) | 8,311,400 |
| 4 Oct 2021 | SGD | 3.84 | 3.94 | 3.84 | 3.88 | 3.88 | +0.1 (+2.65%) | 9,385,800 |
| 1 Oct 2021 | SGD | 3.77 | 3.79 | 3.74 | 3.78 | 3.78 | -0.03 (-0.79%) | 8,592,700 |
| 30 Sep 2021 | SGD | 3.8 | 3.82 | 3.78 | 3.81 | 3.81 | +0.02 (+0.53%) | 8,451,300 |
| 29 Sep 2021 | SGD | 3.79 | 3.81 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 5,907,400 |
| 28 Sep 2021 | SGD | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 7,299,400 |
| 27 Sep 2021 | SGD | 3.87 | 3.9 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 3,950,100 |
| 24 Sep 2021 | SGD | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | -0.01 (-0.26%) | 4,169,300 |
| 23 Sep 2021 | SGD | 3.87 | 3.89 | 3.85 | 3.87 | 3.87 | +0.01 (+0.26%) | 4,180,200 |
| 22 Sep 2021 | SGD | 3.82 | 3.88 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 8,088,100 |
| 21 Sep 2021 | SGD | 3.77 | 3.82 | 3.76 | 3.81 | 3.81 | +0.04 (+1.06%) | 5,341,900 |
| 20 Sep 2021 | SGD | 3.79 | 3.79 | 3.75 | 3.77 | 3.77 | -0.03 (-0.79%) | 3,057,800 |
| 17 Sep 2021 | SGD | 3.78 | 3.8 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 6,335,500 |
| 16 Sep 2021 | SGD | 3.79 | 3.8 | 3.77 | 3.78 | 3.78 | +0.02 (+0.53%) | 3,039,200 |
| 15 Sep 2021 | SGD | 3.79 | 3.81 | 3.76 | 3.76 | 3.76 | -0.05 (-1.31%) | 3,874,300 |
| 14 Sep 2021 | SGD | 3.78 | 3.82 | 3.77 | 3.81 | 3.81 | +0.05 (+1.33%) | 4,634,200 |
| 13 Sep 2021 | SGD | 3.79 | 3.8 | 3.75 | 3.76 | 3.76 | -0.04 (-1.05%) | 2,502,000 |
| 10 Sep 2021 | SGD | 3.79 | 3.81 | 3.76 | 3.8 | 3.8 | +0.03 (+0.80%) | 4,190,800 |
| 9 Sep 2021 | SGD | 3.77 | 3.79 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 5,085,300 |
| 8 Sep 2021 | SGD | 3.79 | 3.8 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 5,135,900 |
| 7 Sep 2021 | SGD | 3.82 | 3.83 | 3.78 | 3.8 | 3.8 | -0.02 (-0.52%) | 2,538,100 |
| 6 Sep 2021 | SGD | 3.77 | 3.84 | 3.76 | 3.82 | 3.82 | +0.06 (+1.60%) | 3,350,800 |
| 3 Sep 2021 | SGD | 3.81 | 3.82 | 3.76 | 3.76 | 3.76 | -0.04 (-1.05%) | 4,435,900 |
| 2 Sep 2021 | SGD | 3.82 | 3.84 | 3.79 | 3.8 | 3.8 | -0.02 (-0.52%) | 4,701,200 |
| 1 Sep 2021 | SGD | 3.8 | 3.82 | 3.78 | 3.82 | 3.82 | +0.04 (+1.06%) | 3,186,900 |
| 31 Aug 2021 | SGD | 3.77 | 3.81 | 3.74 | 3.78 | 3.78 | -0.01 (-0.26%) | 12,883,300 |
| 30 Aug 2021 | SGD | 3.79 | 3.81 | 3.77 | 3.79 | 3.79 | +0.03 (+0.80%) | 4,262,900 |
