| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2023 | SGD | 29.72 | 29.88 | 29.56 | 29.65 | 29.65 | -0.28 (-0.94%) | 2,245,300 |
| 1 Mar 2023 | SGD | 29.99 | 30.07 | 29.9 | 29.93 | 29.93 | +0.01 (+0.03%) | 1,656,000 |
| 28 Feb 2023 | SGD | 30 | 30.16 | 29.92 | 29.92 | 29.92 | -0.02 (-0.07%) | 3,172,800 |
| 27 Feb 2023 | SGD | 29.67 | 29.96 | 29.67 | 29.94 | 29.94 | +0.09 (+0.30%) | 2,416,700 |
| 24 Feb 2023 | SGD | 29.5 | 29.96 | 29.4 | 29.85 | 29.85 | +0.23 (+0.78%) | 5,192,200 |
| 23 Feb 2023 | SGD | 30.7 | 30.71 | 29.51 | 29.62 | 29.62 | -1.37 (-4.42%) | 8,127,100 |
| 22 Feb 2023 | SGD | 30.8 | 31 | 30.69 | 30.99 | 30.99 | +0.34 (+1.11%) | 4,558,000 |
| 21 Feb 2023 | SGD | 30.63 | 30.71 | 30.47 | 30.65 | 30.65 | -0.02 (-0.07%) | 1,286,000 |
| 20 Feb 2023 | SGD | 30.92 | 30.92 | 30.62 | 30.67 | 30.67 | -0.31 (-1.00%) | 957,800 |
| 17 Feb 2023 | SGD | 30.6 | 30.98 | 30.53 | 30.98 | 30.98 | +0.28 (+0.91%) | 3,230,500 |
| 16 Feb 2023 | SGD | 29.98 | 30.7 | 29.96 | 30.7 | 30.7 | +0.82 (+2.74%) | 4,147,700 |
| 15 Feb 2023 | SGD | 30.3 | 30.44 | 29.8 | 29.88 | 29.88 | -0.38 (-1.26%) | 2,909,700 |
| 14 Feb 2023 | SGD | 30.41 | 30.48 | 30.2 | 30.26 | 30.26 | +0.03 (+0.10%) | 1,723,400 |
| 13 Feb 2023 | SGD | 30.64 | 30.74 | 30.2 | 30.23 | 30.23 | -0.32 (-1.05%) | 1,883,700 |
| 10 Feb 2023 | SGD | 30.31 | 30.61 | 30.2 | 30.55 | 30.55 | +0.15 (+0.49%) | 1,645,538 |
| 9 Feb 2023 | SGD | 30.67 | 30.75 | 30.3 | 30.4 | 30.4 | -0.44 (-1.43%) | 2,545,400 |
| 8 Feb 2023 | SGD | 30.6 | 30.84 | 30.51 | 30.84 | 30.84 | +0.3 (+0.98%) | 2,751,000 |
| 7 Feb 2023 | SGD | 30.4 | 30.59 | 30.36 | 30.54 | 30.54 | +0.2 (+0.66%) | 3,208,400 |
| 6 Feb 2023 | SGD | 30.38 | 30.4 | 30.23 | 30.34 | 30.34 | +0.18 (+0.60%) | 2,662,800 |
| 3 Feb 2023 | SGD | 29.76 | 30.16 | 29.63 | 30.16 | 30.16 | +0.53 (+1.79%) | 4,202,100 |
| 2 Feb 2023 | SGD | 29.88 | 29.9 | 29.5 | 29.63 | 29.63 | -0.1 (-0.34%) | 2,339,300 |
| 1 Feb 2023 | SGD | 29.98 | 30.08 | 29.7 | 29.73 | 29.73 | -0.1 (-0.34%) | 2,341,400 |
| 31 Jan 2023 | SGD | 29.9 | 30.18 | 29.72 | 29.83 | 29.83 | -0.24 (-0.80%) | 2,285,000 |
| 30 Jan 2023 | SGD | 30.4 | 30.45 | 29.92 | 30.07 | 30.07 | -0.12 (-0.40%) | 5,081,800 |
| 27 Jan 2023 | SGD | 30.25 | 30.3 | 30.04 | 30.19 | 30.19 | +0.06 (+0.20%) | 2,184,500 |
| 26 Jan 2023 | SGD | 30 | 30.17 | 29.92 | 30.13 | 30.13 | +0.22 (+0.74%) | 2,763,390 |
| 25 Jan 2023 | SGD | 29.85 | 30.04 | 29.76 | 29.91 | 29.91 | +0.51 (+1.73%) | 7,136,400 |
| 20 Jan 2023 | SGD | 29.4 | 29.54 | 29.23 | 29.4 | 29.4 | +0.19 (+0.65%) | 4,003,900 |
| 19 Jan 2023 | SGD | 29.28 | 29.38 | 29.16 | 29.21 | 29.21 | -0.12 (-0.41%) | 4,866,800 |
| 18 Jan 2023 | SGD | 29.4 | 29.55 | 29.25 | 29.33 | 29.33 | -0.07 (-0.24%) | 5,725,600 |
