| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2023 | SGD | 29.65 | 29.7 | 29.35 | 29.4 | 29.4 | -0.26 (-0.88%) | 5,031,800 |
| 16 Jan 2023 | SGD | 30.6 | 30.6 | 29.66 | 29.66 | 29.66 | -0.87 (-2.85%) | 6,490,200 |
| 13 Jan 2023 | SGD | 30.22 | 30.56 | 30.18 | 30.53 | 30.53 | +0.61 (+2.04%) | 4,646,800 |
| 12 Jan 2023 | SGD | 30.32 | 30.32 | 29.82 | 29.92 | 29.92 | -0.17 (-0.56%) | 2,322,300 |
| 11 Jan 2023 | SGD | 30.42 | 30.42 | 30.01 | 30.09 | 30.09 | -0.01 (-0.03%) | 2,984,600 |
| 10 Jan 2023 | SGD | 30.62 | 30.8 | 30.07 | 30.1 | 30.1 | -0.57 (-1.86%) | 3,478,900 |
| 9 Jan 2023 | SGD | 31.14 | 31.33 | 30.62 | 30.67 | 30.67 | -0.17 (-0.55%) | 4,160,420 |
| 6 Jan 2023 | SGD | 30.95 | 31.05 | 30.67 | 30.84 | 30.84 | -0.13 (-0.42%) | 1,861,500 |
| 5 Jan 2023 | SGD | 30.65 | 31.14 | 30.65 | 30.97 | 30.97 | +0.51 (+1.67%) | 3,653,300 |
| 4 Jan 2023 | SGD | 30.89 | 30.89 | 30.42 | 30.46 | 30.46 | -0.24 (-0.78%) | 5,809,900 |
| 3 Jan 2023 | SGD | 30.68 | 30.77 | 30.44 | 30.7 | 30.7 | 0.0 (0.0%) | 4,398,400 |
| 30 Dec 2022 | SGD | 30.89 | 30.89 | 30.68 | 30.7 | 30.7 | -0.1 (-0.32%) | 2,127,400 |
| 29 Dec 2022 | SGD | 30.8 | 30.89 | 30.53 | 30.8 | 30.8 | -0.16 (-0.52%) | 3,633,500 |
| 28 Dec 2022 | SGD | 30.78 | 31.04 | 30.77 | 30.96 | 30.96 | +0.03 (+0.10%) | 1,105,500 |
| 27 Dec 2022 | SGD | 31.1 | 31.1 | 30.81 | 30.93 | 30.93 | +0.03 (+0.10%) | 803,600 |
| 23 Dec 2022 | SGD | 31 | 31.07 | 30.76 | 30.9 | 30.9 | -0.26 (-0.83%) | 1,478,400 |
| 22 Dec 2022 | SGD | 30.9 | 31.25 | 30.86 | 31.16 | 31.16 | +0.16 (+0.52%) | 2,159,495 |
| 21 Dec 2022 | SGD | 31 | 31.1 | 30.89 | 31 | 31 | -0.04 (-0.13%) | 3,298,900 |
| 20 Dec 2022 | SGD | 30.2 | 31.07 | 30.2 | 31.04 | 31.04 | +0.08 (+0.26%) | 4,435,475 |
| 19 Dec 2022 | SGD | 30.8 | 31.2 | 30.8 | 30.96 | 30.96 | +0.24 (+0.78%) | 3,089,422 |
| 16 Dec 2022 | SGD | 30.77 | 30.92 | 30.71 | 30.72 | 30.72 | -0.15 (-0.49%) | 3,198,900 |
| 15 Dec 2022 | SGD | 30.98 | 31.07 | 30.66 | 30.87 | 30.87 | -0.04 (-0.13%) | 2,858,100 |
| 14 Dec 2022 | SGD | 31.25 | 31.34 | 30.78 | 30.91 | 30.91 | -0.34 (-1.09%) | 5,676,000 |
| 13 Dec 2022 | SGD | 31 | 31.4 | 31 | 31.25 | 31.25 | +0.15 (+0.48%) | 3,482,100 |
| 12 Dec 2022 | SGD | 31 | 31.25 | 30.95 | 31.1 | 31.1 | +0.05 (+0.16%) | 2,857,500 |
| 9 Dec 2022 | SGD | 31.03 | 31.13 | 30.88 | 31.05 | 31.05 | +0.32 (+1.04%) | 2,352,100 |
| 8 Dec 2022 | SGD | 30.56 | 30.96 | 30.54 | 30.73 | 30.73 | +0.17 (+0.56%) | 2,885,900 |
| 7 Dec 2022 | SGD | 30.8 | 30.83 | 30.53 | 30.56 | 30.56 | -0.24 (-0.78%) | 3,553,400 |
| 6 Dec 2022 | SGD | 31 | 31.03 | 30.65 | 30.8 | 30.8 | -0.2 (-0.65%) | 5,294,200 |
| 5 Dec 2022 | SGD | 31 | 31.19 | 30.82 | 31 | 31 | +0.09 (+0.29%) | 2,949,900 |
