| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2023 | SGD | 3.84 | 3.87 | 3.82 | 3.83 | 3.83 | -0.02 (-0.52%) | 2,466,000 |
| 4 Oct 2023 | SGD | 3.84 | 3.86 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 4,447,800 |
| 3 Oct 2023 | SGD | 3.84 | 3.9 | 3.83 | 3.89 | 3.89 | +0.02 (+0.52%) | 3,371,200 |
| 2 Oct 2023 | SGD | 3.9 | 3.92 | 3.86 | 3.87 | 3.87 | -0.04 (-1.02%) | 2,815,000 |
| 29 Sep 2023 | SGD | 3.9 | 3.92 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 3,340,200 |
| 28 Sep 2023 | SGD | 3.85 | 3.91 | 3.85 | 3.9 | 3.9 | +0.04 (+1.04%) | 5,402,900 |
| 27 Sep 2023 | SGD | 3.86 | 3.87 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 4,087,000 |
| 26 Sep 2023 | SGD | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | 0.0 (0.0%) | 2,520,300 |
| 25 Sep 2023 | SGD | 3.85 | 3.87 | 3.81 | 3.86 | 3.86 | +0.03 (+0.78%) | 2,288,300 |
| 22 Sep 2023 | SGD | 3.81 | 3.86 | 3.78 | 3.83 | 3.83 | -0.02 (-0.52%) | 2,902,000 |
| 21 Sep 2023 | SGD | 3.86 | 3.87 | 3.81 | 3.85 | 3.85 | -0.02 (-0.52%) | 3,666,400 |
| 20 Sep 2023 | SGD | 3.85 | 3.89 | 3.82 | 3.87 | 3.87 | +0.02 (+0.52%) | 3,452,900 |
| 19 Sep 2023 | SGD | 3.9 | 3.91 | 3.85 | 3.85 | 3.85 | -0.04 (-1.03%) | 2,595,600 |
| 18 Sep 2023 | SGD | 3.92 | 3.93 | 3.89 | 3.89 | 3.89 | -0.04 (-1.02%) | 2,399,900 |
| 15 Sep 2023 | SGD | 3.89 | 3.94 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 8,781,000 |
| 14 Sep 2023 | SGD | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | +0.05 (+1.30%) | 2,978,000 |
| 13 Sep 2023 | SGD | 3.88 | 3.88 | 3.83 | 3.84 | 3.84 | -0.03 (-0.78%) | 2,120,600 |
| 12 Sep 2023 | SGD | 3.84 | 3.89 | 3.84 | 3.87 | 3.87 | +0.03 (+0.78%) | 4,673,000 |
| 11 Sep 2023 | SGD | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 2,965,100 |
| 8 Sep 2023 | SGD | 3.87 | 3.88 | 3.85 | 3.85 | 3.85 | -0.02 (-0.52%) | 1,978,300 |
| 7 Sep 2023 | SGD | 3.88 | 3.89 | 3.83 | 3.87 | 3.87 | -0.01 (-0.26%) | 4,060,200 |
| 6 Sep 2023 | SGD | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 4,434,300 |
| 5 Sep 2023 | SGD | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | 0.0 (0.0%) | 2,801,200 |
| 4 Sep 2023 | SGD | 3.82 | 3.87 | 3.8 | 3.85 | 3.85 | +0.04 (+1.05%) | 3,314,300 |
| 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 |
