| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2022 | SGD | 31 | 31.19 | 30.82 | 31 | 31 | +0.09 (+0.29%) | 2,949,900 |
| 2 Dec 2022 | SGD | 31.33 | 31.33 | 30.82 | 30.91 | 30.91 | -0.42 (-1.34%) | 5,515,200 |
| 1 Dec 2022 | SGD | 31.29 | 31.4 | 31.2 | 31.33 | 31.33 | +0.13 (+0.42%) | 3,959,021 |
| 30 Nov 2022 | SGD | 31 | 31.25 | 30.91 | 31.2 | 31.2 | +0.4 (+1.30%) | 8,483,300 |
| 29 Nov 2022 | SGD | 30.35 | 30.82 | 30.26 | 30.8 | 30.8 | +0.5 (+1.65%) | 5,051,100 |
| 28 Nov 2022 | SGD | 30.23 | 30.33 | 30.01 | 30.3 | 30.3 | +0.05 (+0.17%) | 1,912,500 |
| 25 Nov 2022 | SGD | 30.28 | 30.28 | 30.11 | 30.25 | 30.25 | -0.02 (-0.07%) | 2,755,300 |
| 24 Nov 2022 | SGD | 30.32 | 30.37 | 30.18 | 30.27 | 30.27 | +0.12 (+0.40%) | 2,084,200 |
| 23 Nov 2022 | SGD | 30.3 | 30.36 | 30.04 | 30.15 | 30.15 | +0.04 (+0.13%) | 1,666,400 |
| 22 Nov 2022 | SGD | 30.15 | 30.29 | 30.09 | 30.11 | 30.11 | +0.08 (+0.27%) | 2,335,000 |
| 21 Nov 2022 | SGD | 30.25 | 30.44 | 29.92 | 30.03 | 30.03 | -0.22 (-0.73%) | 1,840,400 |
| 18 Nov 2022 | SGD | 30.25 | 30.55 | 30.11 | 30.25 | 30.25 | +0.09 (+0.30%) | 3,786,000 |
| 17 Nov 2022 | SGD | 29.89 | 30.25 | 29.73 | 30.16 | 30.16 | +0.32 (+1.07%) | 3,420,600 |
| 16 Nov 2022 | SGD | 30.05 | 30.08 | 29.7 | 29.84 | 29.84 | -0.16 (-0.53%) | 3,714,500 |
| 15 Nov 2022 | SGD | 29.95 | 30.04 | 29.68 | 30 | 30 | +0.05 (+0.17%) | 3,068,500 |
| 14 Nov 2022 | SGD | 29.63 | 29.95 | 29.5 | 29.95 | 29.95 | +0.45 (+1.53%) | 4,666,500 |
| 11 Nov 2022 | SGD | 29.5 | 29.79 | 29.01 | 29.5 | 29.5 | +0.29 (+0.99%) | 4,323,300 |
| 10 Nov 2022 | SGD | 29.01 | 29.28 | 29 | 29.21 | 29.21 | +0.07 (+0.24%) | 2,985,200 |
| 9 Nov 2022 | SGD | 28.88 | 29.16 | 28.85 | 29.14 | 29.14 | +0.29 (+1.01%) | 3,851,000 |
| 8 Nov 2022 | SGD | 28.7 | 28.88 | 28.59 | 28.85 | 28.85 | +0.35 (+1.23%) | 3,378,100 |
| 7 Nov 2022 | SGD | 28.45 | 28.55 | 28.3 | 28.5 | 28.5 | +0.1 (+0.35%) | 3,802,900 |
| 4 Nov 2022 | SGD | 28.05 | 28.4 | 27.92 | 28.4 | 28.4 | +0.38 (+1.36%) | 5,206,200 |
| 3 Nov 2022 | SGD | 27.88 | 28.13 | 27.7 | 28.02 | 28.02 | -0.05 (-0.18%) | 2,513,200 |
| 2 Nov 2022 | SGD | 28.19 | 28.2 | 27.89 | 28.07 | 28.07 | +0.06 (+0.21%) | 2,622,300 |
| 1 Nov 2022 | SGD | 27.96 | 28.17 | 27.86 | 28.01 | 28.01 | +0.25 (+0.90%) | 2,533,200 |
| 31 Oct 2022 | SGD | 27.38 | 28.3 | 27.32 | 27.76 | 27.76 | +0.7 (+2.59%) | 7,679,700 |
| 28 Oct 2022 | SGD | 26.5 | 27.27 | 26.41 | 27.06 | 27.06 | +1.04 (+4.00%) | 7,124,500 |
| 27 Oct 2022 | SGD | 26.12 | 26.27 | 25.97 | 26.02 | 26.02 | -0.06 (-0.23%) | 2,512,200 |
| 26 Oct 2022 | SGD | 26.17 | 26.26 | 26.08 | 26.08 | 26.08 | -0.05 (-0.19%) | 1,481,400 |
| 25 Oct 2022 | SGD | 26.28 | 26.44 | 25.98 | 26.13 | 26.13 | +0.14 (+0.54%) | 2,738,100 |
