| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | SGD | 10.09 | 10.13 | 10 | 10.04 | 10.04 | -0.03 (-0.30%) | 3,075,700 |
| 23 Sep 2021 | SGD | 9.99 | 10.16 | 9.97 | 10.07 | 10.07 | +0.07 (+0.70%) | 3,708,800 |
| 22 Sep 2021 | SGD | 9.99 | 10.06 | 9.98 | 10 | 10 | -0.05 (-0.50%) | 2,227,600 |
| 21 Sep 2021 | SGD | 9.98 | 10.07 | 9.98 | 10.05 | 10.05 | +0.01 (+0.10%) | 2,319,600 |
| 20 Sep 2021 | SGD | 10.03 | 10.08 | 9.99 | 10.04 | 10.04 | -0.04 (-0.40%) | 1,937,200 |
| 17 Sep 2021 | SGD | 10.06 | 10.1 | 10.03 | 10.08 | 10.08 | +0.03 (+0.30%) | 3,866,300 |
| 16 Sep 2021 | SGD | 10.02 | 10.1 | 10.01 | 10.05 | 10.05 | -0.01 (-0.10%) | 3,135,747 |
| 15 Sep 2021 | SGD | 10 | 10.11 | 9.96 | 10.06 | 10.06 | +0.01 (+0.10%) | 2,670,300 |
| 14 Sep 2021 | SGD | 10.05 | 10.11 | 10 | 10.05 | 10.05 | +0.02 (+0.20%) | 3,457,100 |
| 13 Sep 2021 | SGD | 10.2 | 10.2 | 10.02 | 10.03 | 10.03 | -0.2 (-1.96%) | 3,153,700 |
| 10 Sep 2021 | SGD | 10.25 | 10.28 | 10.18 | 10.23 | 10.23 | +0.06 (+0.59%) | 2,646,400 |
| 9 Sep 2021 | SGD | 10.05 | 10.21 | 10.03 | 10.17 | 10.17 | +0.05 (+0.49%) | 3,751,500 |
| 8 Sep 2021 | SGD | 10.19 | 10.21 | 10.08 | 10.12 | 10.12 | -0.11 (-1.08%) | 4,388,200 |
| 7 Sep 2021 | SGD | 10.29 | 10.29 | 10.18 | 10.23 | 10.23 | -0.04 (-0.39%) | 1,821,600 |
| 6 Sep 2021 | SGD | 10.21 | 10.3 | 10.17 | 10.27 | 10.27 | +0.1 (+0.98%) | 2,436,300 |
| 3 Sep 2021 | SGD | 10.1 | 10.27 | 10.1 | 10.17 | 10.17 | +0.09 (+0.89%) | 5,764,700 |
| 2 Sep 2021 | SGD | 10.02 | 10.09 | 9.97 | 10.08 | 10.08 | +0.04 (+0.40%) | 2,726,800 |
| 1 Sep 2021 | SGD | 9.86 | 10.07 | 9.85 | 10.04 | 10.04 | +0.14 (+1.41%) | 3,974,300 |
| 31 Aug 2021 | SGD | 10 | 10.06 | 9.86 | 9.9 | 9.9 | -0.19 (-1.88%) | 9,962,383 |
| 30 Aug 2021 | SGD | 10.14 | 10.17 | 10.07 | 10.09 | 10.09 | -0.02 (-0.20%) | 2,534,900 |
| 27 Aug 2021 | SGD | 10.08 | 10.14 | 10.05 | 10.11 | 10.11 | -0.1 (-0.98%) | 4,858,900 |
| 26 Aug 2021 | SGD | 10.26 | 10.26 | 10.17 | 10.21 | 10.21 | -0.05 (-0.49%) | 3,486,200 |
| 25 Aug 2021 | SGD | 10.29 | 10.34 | 10.21 | 10.26 | 10.26 | +0.02 (+0.20%) | 3,251,400 |
| 24 Aug 2021 | SGD | 10.32 | 10.37 | 10.2 | 10.24 | 10.24 | -0.05 (-0.49%) | 4,718,400 |
| 23 Aug 2021 | SGD | 10.49 | 10.53 | 10.17 | 10.29 | 10.29 | -0.47 (-4.37%) | 11,181,900 |
| 20 Aug 2021 | SGD | 10.91 | 10.92 | 10.73 | 10.76 | 10.76 | -0.01 (-0.09%) | 4,065,100 |
| 19 Aug 2021 | SGD | 10.75 | 10.92 | 10.75 | 10.77 | 10.77 | -0.07 (-0.65%) | 3,266,400 |
| 18 Aug 2021 | SGD | 10.67 | 10.96 | 10.67 | 10.84 | 10.84 | +0.22 (+2.07%) | 4,791,100 |
| 17 Aug 2021 | SGD | 10.74 | 10.75 | 10.6 | 10.62 | 10.62 | -0.2 (-1.85%) | 3,392,800 |
| 16 Aug 2021 | SGD | 10.71 | 10.89 | 10.71 | 10.82 | 10.82 | +0.01 (+0.09%) | 2,004,300 |
