| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2024 | SGD | 28.33 | 28.38 | 28.22 | 28.28 | 28.28 | +0.01 (+0.04%) | 3,567,000 |
| 11 Mar 2024 | SGD | 28.3 | 28.38 | 28.18 | 28.27 | 28.27 | -0.03 (-0.11%) | 1,868,100 |
| 8 Mar 2024 | SGD | 28.4 | 28.44 | 28.29 | 28.3 | 28.3 | 0.0 (0.0%) | 2,345,400 |
| 7 Mar 2024 | SGD | 28.34 | 28.44 | 28.25 | 28.3 | 28.3 | +0.05 (+0.18%) | 2,291,000 |
| 6 Mar 2024 | SGD | 28.3 | 28.39 | 28.16 | 28.25 | 28.25 | +0.1 (+0.36%) | 3,689,400 |
| 5 Mar 2024 | SGD | 28.14 | 28.23 | 28.05 | 28.15 | 28.15 | 0.0 (0.0%) | 1,759,500 |
| 4 Mar 2024 | SGD | 28.24 | 28.33 | 28.12 | 28.15 | 28.15 | -0.04 (-0.14%) | 2,095,900 |
| 1 Mar 2024 | SGD | 28.14 | 28.7 | 28.01 | 28.19 | 28.19 | +0.24 (+0.86%) | 5,238,300 |
| 29 Feb 2024 | SGD | 28.15 | 28.26 | 27.95 | 27.95 | 27.95 | -0.18 (-0.64%) | 5,571,600 |
| 28 Feb 2024 | SGD | 28.29 | 28.3 | 28.13 | 28.13 | 28.13 | -0.07 (-0.25%) | 4,142,600 |
| 27 Feb 2024 | SGD | 28.2 | 28.47 | 28.16 | 28.2 | 28.2 | +0.02 (+0.07%) | 3,283,000 |
| 26 Feb 2024 | SGD | 28.23 | 28.34 | 28.13 | 28.18 | 28.18 | -0.07 (-0.25%) | 2,523,400 |
| 23 Feb 2024 | SGD | 28.5 | 28.5 | 28.22 | 28.25 | 28.25 | -0.25 (-0.88%) | 4,814,300 |
| 22 Feb 2024 | SGD | 28.95 | 28.95 | 28.42 | 28.5 | 28.5 | -0.74 (-2.53%) | 8,145,500 |
| 21 Feb 2024 | SGD | 29.5 | 29.68 | 29.24 | 29.24 | 29.24 | -0.27 (-0.91%) | 2,456,700 |
| 20 Feb 2024 | SGD | 29.42 | 29.51 | 29.28 | 29.51 | 29.51 | +0.09 (+0.31%) | 1,711,900 |
| 19 Feb 2024 | SGD | 29.21 | 29.48 | 29.12 | 29.42 | 29.42 | +0.23 (+0.79%) | 1,788,200 |
| 16 Feb 2024 | SGD | 28.9 | 29.25 | 28.83 | 29.19 | 29.19 | +0.43 (+1.50%) | 3,494,000 |
| 15 Feb 2024 | SGD | 28.46 | 28.83 | 28.37 | 28.76 | 28.76 | +0.44 (+1.55%) | 3,061,200 |
| 14 Feb 2024 | SGD | 27.96 | 28.32 | 27.86 | 28.32 | 28.32 | +0.1 (+0.35%) | 2,274,100 |
| 13 Feb 2024 | SGD | 28.38 | 28.4 | 28.03 | 28.22 | 28.22 | +0.08 (+0.28%) | 1,386,200 |
| 9 Feb 2024 | SGD | 28.1 | 28.19 | 27.95 | 28.14 | 28.14 | -0.08 (-0.28%) | 1,803,400 |
| 8 Feb 2024 | SGD | 28.26 | 28.3 | 28.13 | 28.22 | 28.22 | -0.05 (-0.18%) | 1,903,400 |
| 7 Feb 2024 | SGD | 28.17 | 28.53 | 28.16 | 28.27 | 28.27 | +0.1 (+0.35%) | 2,476,600 |
| 6 Feb 2024 | SGD | 28.39 | 28.39 | 28.1 | 28.17 | 28.17 | -0.22 (-0.77%) | 1,783,900 |
| 5 Feb 2024 | SGD | 28.37 | 28.5 | 28.12 | 28.39 | 28.39 | -0.23 (-0.80%) | 2,188,200 |
| 2 Feb 2024 | SGD | 28.4 | 28.76 | 28.39 | 28.62 | 28.62 | +0.28 (+0.99%) | 1,727,200 |
| 1 Feb 2024 | SGD | 28.3 | 28.41 | 28.11 | 28.34 | 28.34 | -0.03 (-0.11%) | 1,108,600 |
| 31 Jan 2024 | SGD | 28.11 | 28.45 | 28.11 | 28.37 | 28.37 | +0.11 (+0.39%) | 2,290,300 |
| 30 Jan 2024 | SGD | 28.47 | 28.5 | 28.22 | 28.26 | 28.26 | -0.05 (-0.18%) | 2,134,000 |
