| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2022 | SGD | 9.16 | 9.19 | 9.11 | 9.13 | 9.13 | -0.03 (-0.33%) | 1,425,100 |
| 1 Dec 2022 | SGD | 9.12 | 9.21 | 9.09 | 9.16 | 9.16 | +0.11 (+1.22%) | 1,826,932 |
| 30 Nov 2022 | SGD | 9.14 | 9.16 | 9.05 | 9.05 | 9.05 | -0.09 (-0.98%) | 6,299,800 |
| 29 Nov 2022 | SGD | 9.12 | 9.18 | 9.1 | 9.14 | 9.14 | -0.02 (-0.22%) | 2,125,300 |
| 28 Nov 2022 | SGD | 9.13 | 9.19 | 9.09 | 9.16 | 9.16 | +0.04 (+0.44%) | 1,235,400 |
| 25 Nov 2022 | SGD | 9.22 | 9.22 | 9.1 | 9.12 | 9.12 | -0.05 (-0.55%) | 1,043,000 |
| 24 Nov 2022 | SGD | 9.25 | 9.25 | 9.16 | 9.17 | 9.17 | +0.03 (+0.33%) | 1,376,200 |
| 23 Nov 2022 | SGD | 9.23 | 9.28 | 9.13 | 9.14 | 9.14 | +0.03 (+0.33%) | 1,089,400 |
| 22 Nov 2022 | SGD | 9.18 | 9.25 | 9.11 | 9.11 | 9.11 | -0.09 (-0.98%) | 1,798,700 |
| 21 Nov 2022 | SGD | 9.36 | 9.39 | 9.18 | 9.2 | 9.2 | -0.19 (-2.02%) | 2,198,000 |
| 18 Nov 2022 | SGD | 9.3 | 9.44 | 9.27 | 9.39 | 9.39 | +0.14 (+1.51%) | 3,732,300 |
| 17 Nov 2022 | SGD | 9.14 | 9.28 | 9.11 | 9.25 | 9.25 | +0.17 (+1.87%) | 2,464,500 |
| 16 Nov 2022 | SGD | 9.05 | 9.1 | 8.94 | 9.08 | 9.08 | -0.08 (-0.87%) | 3,943,100 |
| 15 Nov 2022 | SGD | 9.18 | 9.23 | 9.13 | 9.16 | 9.16 | +0.05 (+0.55%) | 3,078,100 |
| 14 Nov 2022 | SGD | 9.03 | 9.27 | 9 | 9.11 | 9.11 | +0.02 (+0.22%) | 3,335,700 |
| 11 Nov 2022 | SGD | 9.13 | 9.15 | 9.02 | 9.09 | 9.09 | +0.26 (+2.94%) | 5,281,200 |
| 10 Nov 2022 | SGD | 8.6 | 8.85 | 8.58 | 8.83 | 8.83 | +0.22 (+2.56%) | 4,379,500 |
| 9 Nov 2022 | SGD | 8.47 | 8.63 | 8.46 | 8.61 | 8.61 | +0.12 (+1.41%) | 2,809,100 |
| 8 Nov 2022 | SGD | 8.5 | 8.52 | 8.45 | 8.49 | 8.49 | +0.03 (+0.35%) | 1,275,100 |
| 7 Nov 2022 | SGD | 8.44 | 8.49 | 8.4 | 8.46 | 8.46 | +0.02 (+0.24%) | 1,291,700 |
| 4 Nov 2022 | SGD | 8.42 | 8.46 | 8.34 | 8.44 | 8.44 | -0.01 (-0.12%) | 1,940,100 |
| 3 Nov 2022 | SGD | 8.43 | 8.47 | 8.32 | 8.45 | 8.45 | 0.0 (0.0%) | 1,638,100 |
| 2 Nov 2022 | SGD | 8.5 | 8.51 | 8.44 | 8.45 | 8.45 | -0.12 (-1.40%) | 2,589,000 |
| 1 Nov 2022 | SGD | 8.51 | 8.58 | 8.47 | 8.57 | 8.57 | +0.15 (+1.78%) | 2,062,800 |
| 31 Oct 2022 | SGD | 8.53 | 8.56 | 8.4 | 8.42 | 8.42 | 0.0 (0.0%) | 3,621,900 |
| 28 Oct 2022 | SGD | 8.45 | 8.63 | 8.41 | 8.42 | 8.42 | -0.03 (-0.36%) | 4,421,300 |
| 27 Oct 2022 | SGD | 8.49 | 8.49 | 8.38 | 8.45 | 8.45 | -0.04 (-0.47%) | 2,113,800 |
| 26 Oct 2022 | SGD | 8.35 | 8.49 | 8.31 | 8.49 | 8.49 | +0.14 (+1.68%) | 2,964,700 |
| 25 Oct 2022 | SGD | 8.25 | 8.41 | 8.24 | 8.35 | 8.35 | +0.15 (+1.83%) | 3,256,700 |
| 21 Oct 2022 | SGD | 8.31 | 8.34 | 8.16 | 8.2 | 8.2 | -0.13 (-1.56%) | 2,541,100 |
