| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Aug 2023 | SGD | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | -0.07 (-1.80%) | 12,064,900 |
| 30 Aug 2023 | SGD | 3.84 | 3.89 | 3.83 | 3.88 | 3.88 | +0.02 (+0.52%) | 5,529,300 |
| 29 Aug 2023 | SGD | 3.85 | 3.86 | 3.83 | 3.86 | 3.86 | +0.02 (+0.52%) | 2,410,700 |
| 28 Aug 2023 | SGD | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | +0.02 (+0.52%) | 3,590,800 |
| 25 Aug 2023 | SGD | 3.8 | 3.83 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 3,761,800 |
| 24 Aug 2023 | SGD | 3.83 | 3.86 | 3.8 | 3.81 | 3.81 | -0.02 (-0.52%) | 5,084,400 |
| 23 Aug 2023 | SGD | 3.78 | 3.83 | 3.76 | 3.83 | 3.83 | +0.04 (+1.06%) | 4,256,700 |
| 22 Aug 2023 | SGD | 3.78 | 3.8 | 3.75 | 3.79 | 3.79 | +0.01 (+0.26%) | 4,175,800 |
| 21 Aug 2023 | SGD | 3.82 | 3.83 | 3.75 | 3.78 | 3.78 | -0.07 (-1.82%) | 4,194,400 |
| 18 Aug 2023 | SGD | 3.85 | 3.86 | 3.81 | 3.85 | 3.85 | -0.02 (-0.52%) | 5,694,900 |
| 17 Aug 2023 | SGD | 3.84 | 3.88 | 3.79 | 3.87 | 3.87 | +0.01 (+0.26%) | 4,841,000 |
| 16 Aug 2023 | SGD | 3.83 | 3.86 | 3.8 | 3.86 | 3.86 | +0.02 (+0.52%) | 5,326,600 |
| 15 Aug 2023 | SGD | 3.85 | 3.91 | 3.81 | 3.84 | 3.84 | -0.01 (-0.26%) | 9,582,100 |
| 14 Aug 2023 | SGD | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | +0.07 (+1.85%) | 9,069,500 |
| 11 Aug 2023 | SGD | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | +0.04 (+1.07%) | 3,991,700 |
| 10 Aug 2023 | SGD | 3.69 | 3.76 | 3.68 | 3.74 | 3.74 | +0.02 (+0.54%) | 3,404,200 |
| 8 Aug 2023 | SGD | 3.71 | 3.75 | 3.68 | 3.72 | 3.72 | 0.0 (0.0%) | 2,596,000 |
| 7 Aug 2023 | SGD | 3.71 | 3.74 | 3.7 | 3.72 | 3.72 | +0.02 (+0.54%) | 2,288,400 |
| 4 Aug 2023 | SGD | 3.71 | 3.73 | 3.68 | 3.7 | 3.7 | +0.01 (+0.27%) | 2,254,500 |
| 3 Aug 2023 | SGD | 3.7 | 3.72 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 2,174,900 |
| 2 Aug 2023 | SGD | 3.76 | 3.76 | 3.7 | 3.7 | 3.7 | -0.06 (-1.60%) | 2,460,200 |
| 1 Aug 2023 | SGD | 3.76 | 3.77 | 3.74 | 3.76 | 3.76 | +0.03 (+0.80%) | 2,701,171 |
| 31 Jul 2023 | SGD | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.02 (-0.53%) | 5,245,600 |
| 28 Jul 2023 | SGD | 3.72 | 3.75 | 3.71 | 3.75 | 3.75 | +0.03 (+0.81%) | 5,167,700 |
| 27 Jul 2023 | SGD | 3.69 | 3.72 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 4,092,400 |
| 26 Jul 2023 | SGD | 3.65 | 3.7 | 3.65 | 3.69 | 3.69 | +0.02 (+0.54%) | 3,631,400 |
| 25 Jul 2023 | SGD | 3.7 | 3.7 | 3.66 | 3.67 | 3.67 | -0.02 (-0.54%) | 2,217,400 |
| 24 Jul 2023 | SGD | 3.69 | 3.69 | 3.66 | 3.69 | 3.69 | 0.0 (0.0%) | 1,627,100 |
| 21 Jul 2023 | SGD | 3.69 | 3.7 | 3.66 | 3.69 | 3.69 | +0.03 (+0.82%) | 2,645,300 |
| 20 Jul 2023 | SGD | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | +0.01 (+0.27%) | 3,373,300 |
