| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 21 Oct 2022 | SGD | 26.11 | 26.21 | 25.91 | 25.99 | 25.99 | -0.17 (-0.65%) | 2,659,300 |
| 20 Oct 2022 | SGD | 26.1 | 26.29 | 26.1 | 26.16 | 26.16 | -0.11 (-0.42%) | 1,181,700 |
| 19 Oct 2022 | SGD | 26.21 | 26.4 | 26.21 | 26.27 | 26.27 | +0.01 (+0.04%) | 1,249,200 |
| 18 Oct 2022 | SGD | 26.19 | 26.32 | 26.06 | 26.26 | 26.26 | +0.17 (+0.65%) | 1,654,500 |
| 17 Oct 2022 | SGD | 26.1 | 26.3 | 26.01 | 26.09 | 26.09 | -0.17 (-0.65%) | 2,546,600 |
| 14 Oct 2022 | SGD | 26.35 | 26.59 | 26.25 | 26.26 | 26.26 | +0.11 (+0.42%) | 1,945,000 |
| 13 Oct 2022 | SGD | 26.28 | 26.53 | 26.1 | 26.15 | 26.15 | -0.24 (-0.91%) | 2,018,800 |
| 12 Oct 2022 | SGD | 26.24 | 26.55 | 26.22 | 26.39 | 26.39 | +0.07 (+0.27%) | 2,398,500 |
| 11 Oct 2022 | SGD | 26.3 | 26.55 | 26.12 | 26.32 | 26.32 | -0.01 (-0.04%) | 2,038,300 |
| 10 Oct 2022 | SGD | 26.49 | 26.56 | 26.28 | 26.33 | 26.33 | -0.37 (-1.39%) | 1,480,100 |
| 7 Oct 2022 | SGD | 26.76 | 26.77 | 26.4 | 26.7 | 26.7 | +0.04 (+0.15%) | 1,498,200 |
| 6 Oct 2022 | SGD | 26.7 | 26.88 | 26.66 | 26.66 | 26.66 | +0.16 (+0.60%) | 1,844,200 |
| 5 Oct 2022 | SGD | 26.2 | 26.52 | 26.17 | 26.5 | 26.5 | +0.35 (+1.34%) | 2,547,700 |
| 4 Oct 2022 | SGD | 26.28 | 26.44 | 26.1 | 26.15 | 26.15 | +0.08 (+0.31%) | 2,203,800 |
| 3 Oct 2022 | SGD | 26.16 | 26.22 | 26.07 | 26.07 | 26.07 | -0.09 (-0.34%) | 1,517,100 |
| 30 Sep 2022 | SGD | 26.12 | 26.36 | 26.05 | 26.16 | 26.16 | +0.03 (+0.11%) | 2,972,300 |
| 29 Sep 2022 | SGD | 26.25 | 26.6 | 26.13 | 26.13 | 26.13 | -0.03 (-0.11%) | 4,138,400 |
| 28 Sep 2022 | SGD | 26.56 | 26.59 | 26.12 | 26.16 | 26.16 | -0.41 (-1.54%) | 3,966,100 |
| 27 Sep 2022 | SGD | 26.6 | 26.82 | 26.5 | 26.57 | 26.57 | -0.26 (-0.97%) | 2,969,400 |
| 26 Sep 2022 | SGD | 27 | 27.11 | 26.6 | 26.83 | 26.83 | -0.31 (-1.14%) | 4,779,400 |
| 23 Sep 2022 | SGD | 27.29 | 27.35 | 27.1 | 27.14 | 27.14 | -0.39 (-1.42%) | 2,761,600 |
| 22 Sep 2022 | SGD | 27.65 | 27.65 | 27.32 | 27.53 | 27.53 | -0.15 (-0.54%) | 3,203,300 |
| 21 Sep 2022 | SGD | 27.47 | 27.75 | 27.37 | 27.68 | 27.68 | +0.29 (+1.06%) | 3,210,400 |
| 20 Sep 2022 | SGD | 27.34 | 27.53 | 27.26 | 27.39 | 27.39 | +0.15 (+0.55%) | 1,212,900 |
| 19 Sep 2022 | SGD | 27.15 | 27.34 | 27.15 | 27.24 | 27.24 | +0.05 (+0.18%) | 1,328,700 |
| 16 Sep 2022 | SGD | 27.16 | 27.37 | 27.09 | 27.19 | 27.19 | -0.11 (-0.40%) | 3,261,700 |
