| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2022 | SGD | 29.26 | 29.56 | 29.2 | 29.25 | 29.25 | -0.31 (-1.05%) | 2,924,200 |
| 6 May 2022 | SGD | 29.65 | 29.86 | 29.4 | 29.56 | 29.56 | -0.34 (-1.14%) | 4,518,100 |
| 5 May 2022 | SGD | 30.45 | 30.5 | 29.8 | 29.9 | 29.9 | -0.34 (-1.12%) | 3,345,800 |
| 4 May 2022 | SGD | 30.2 | 30.42 | 30.11 | 30.24 | 30.24 | +0.25 (+0.83%) | 2,897,300 |
| 29 Apr 2022 | SGD | 29.75 | 30.5 | 29.2 | 29.99 | 29.99 | -0.15 (-0.50%) | 8,028,000 |
| 28 Apr 2022 | SGD | 30.14 | 30.47 | 29.96 | 30.14 | 30.14 | -0.42 (-1.37%) | 3,002,900 |
| 27 Apr 2022 | SGD | 30.6 | 30.68 | 30.5 | 30.56 | 30.56 | -0.11 (-0.36%) | 3,093,700 |
| 26 Apr 2022 | SGD | 30.82 | 30.94 | 30.62 | 30.67 | 30.67 | -0.11 (-0.36%) | 2,253,800 |
| 25 Apr 2022 | SGD | 30.54 | 30.91 | 30.54 | 30.78 | 30.78 | -0.35 (-1.12%) | 2,318,400 |
| 22 Apr 2022 | SGD | 30.85 | 31.25 | 30.85 | 31.13 | 31.13 | -0.02 (-0.06%) | 1,674,500 |
| 21 Apr 2022 | SGD | 31.05 | 31.34 | 31.03 | 31.15 | 31.15 | +0.04 (+0.13%) | 1,940,933 |
| 20 Apr 2022 | SGD | 30.7 | 31.19 | 30.6 | 31.11 | 31.11 | +0.68 (+2.23%) | 2,375,000 |
| 19 Apr 2022 | SGD | 30.55 | 30.91 | 30.41 | 30.43 | 30.43 | +0.15 (+0.50%) | 2,551,700 |
| 18 Apr 2022 | SGD | 30.45 | 30.65 | 30.23 | 30.28 | 30.28 | -0.48 (-1.56%) | 2,534,700 |
| 14 Apr 2022 | SGD | 30.6 | 31.16 | 30.6 | 30.76 | 30.76 | -0.15 (-0.49%) | 3,196,000 |
| 13 Apr 2022 | SGD | 31.16 | 31.28 | 30.91 | 30.91 | 30.91 | -0.19 (-0.61%) | 2,381,500 |
| 12 Apr 2022 | SGD | 31.32 | 31.42 | 31.1 | 31.1 | 31.1 | -0.4 (-1.27%) | 2,358,500 |
| 11 Apr 2022 | SGD | 31.48 | 31.69 | 31.34 | 31.5 | 31.5 | -0.08 (-0.25%) | 2,959,300 |
| 8 Apr 2022 | SGD | 31.75 | 31.76 | 31.53 | 31.58 | 31.58 | -0.17 (-0.54%) | 2,387,400 |
| 7 Apr 2022 | SGD | 31.61 | 31.88 | 31.57 | 31.75 | 31.75 | 0.0 (0.0%) | 1,753,300 |
| 6 Apr 2022 | SGD | 31.75 | 32.05 | 31.75 | 31.75 | 31.75 | -0.22 (-0.69%) | 2,135,800 |
| 5 Apr 2022 | SGD | 31.82 | 31.97 | 31.68 | 31.97 | 31.97 | +0.21 (+0.66%) | 2,089,600 |
| 4 Apr 2022 | SGD | 31.8 | 31.96 | 31.71 | 31.76 | 31.76 | -0.2 (-0.63%) | 1,569,100 |
| 1 Apr 2022 | SGD | 32 | 32.12 | 31.6 | 31.96 | 31.96 | -0.06 (-0.19%) | 3,326,092 |
| 31 Mar 2022 | SGD | 32.07 | 32.39 | 32.02 | 32.02 | 32.02 | -0.29 (-0.90%) | 3,496,100 |
| 30 Mar 2022 | SGD | 32.35 | 32.49 | 32.22 | 32.31 | 32.31 | +0.15 (+0.47%) | 3,177,000 |
| 29 Mar 2022 | SGD | 32.48 | 32.55 | 32 | 32.16 | 32.16 | -0.22 (-0.68%) | 2,201,200 |
| 28 Mar 2022 | SGD | 32.15 | 32.38 | 32.02 | 32.38 | 32.38 | +0.23 (+0.72%) | 2,422,500 |
| 25 Mar 2022 | SGD | 31.92 | 32.2 | 31.92 | 32.15 | 32.15 | +0.12 (+0.37%) | 1,914,900 |
| 24 Mar 2022 | SGD | 31.66 | 32.12 | 31.65 | 32.03 | 32.03 | +0.13 (+0.41%) | 2,417,700 |
