| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2022 | SGD | 32.22 | 32.82 | 32.07 | 32.8 | 32.8 | +0.15 (+0.46%) | 4,436,700 |
| 8 Feb 2022 | SGD | 32.25 | 32.86 | 32.02 | 32.65 | 32.65 | +0.73 (+2.29%) | 6,440,300 |
| 7 Feb 2022 | SGD | 31.12 | 31.92 | 31.12 | 31.92 | 31.92 | +0.62 (+1.98%) | 4,505,200 |
| 4 Feb 2022 | SGD | 31.2 | 31.3 | 30.88 | 31.3 | 31.3 | +0.3 (+0.97%) | 4,153,100 |
| 3 Feb 2022 | SGD | 31 | 31.27 | 30.75 | 31 | 31 | +1.04 (+3.47%) | 6,962,400 |
| 31 Jan 2022 | SGD | 30.25 | 30.25 | 29.96 | 29.96 | 29.96 | +0.01 (+0.03%) | 2,695,800 |
| 28 Jan 2022 | SGD | 30.13 | 30.2 | 29.88 | 29.95 | 29.95 | -0.18 (-0.60%) | 8,821,000 |
| 27 Jan 2022 | SGD | 29.75 | 30.13 | 29.72 | 30.13 | 30.13 | +0.11 (+0.37%) | 4,108,000 |
| 26 Jan 2022 | SGD | 29.8 | 30.08 | 29.76 | 30.02 | 30.02 | +0.29 (+0.98%) | 2,278,500 |
| 25 Jan 2022 | SGD | 29.65 | 29.77 | 29.4 | 29.73 | 29.73 | -0.28 (-0.93%) | 5,380,900 |
| 24 Jan 2022 | SGD | 29.98 | 30.23 | 29.92 | 30.01 | 30.01 | -0.36 (-1.19%) | 2,245,400 |
| 21 Jan 2022 | SGD | 30.2 | 30.39 | 29.97 | 30.37 | 30.37 | +0.07 (+0.23%) | 4,398,700 |
| 20 Jan 2022 | SGD | 30.08 | 30.3 | 29.97 | 30.3 | 30.3 | +0.41 (+1.37%) | 3,624,100 |
| 19 Jan 2022 | SGD | 29.93 | 30.15 | 29.81 | 29.89 | 29.89 | -0.09 (-0.30%) | 5,823,200 |
| 18 Jan 2022 | SGD | 30.24 | 30.24 | 29.98 | 29.98 | 29.98 | -0.2 (-0.66%) | 2,447,500 |
| 17 Jan 2022 | SGD | 30.14 | 30.27 | 29.96 | 30.18 | 30.18 | +0.25 (+0.84%) | 5,357,400 |
| 14 Jan 2022 | SGD | 29.39 | 29.95 | 29.36 | 29.93 | 29.93 | +0.75 (+2.57%) | 4,474,009 |
| 13 Jan 2022 | SGD | 29.5 | 29.53 | 29.11 | 29.18 | 29.18 | -0.26 (-0.88%) | 2,066,900 |
| 12 Jan 2022 | SGD | 29.5 | 29.6 | 29.28 | 29.44 | 29.44 | +0.11 (+0.38%) | 2,729,800 |
| 11 Jan 2022 | SGD | 29.17 | 29.33 | 29 | 29.33 | 29.33 | +0.17 (+0.58%) | 3,602,600 |
| 10 Jan 2022 | SGD | 28.58 | 29.2 | 28.53 | 29.16 | 29.16 | +0.87 (+3.08%) | 5,384,000 |
| 7 Jan 2022 | SGD | 27.9 | 28.43 | 27.88 | 28.29 | 28.29 | +0.59 (+2.13%) | 5,146,900 |
| 6 Jan 2022 | SGD | 27.41 | 27.8 | 27.34 | 27.7 | 27.7 | +0.21 (+0.76%) | 2,724,900 |
| 5 Jan 2022 | SGD | 27.75 | 27.88 | 27.36 | 27.49 | 27.49 | -0.06 (-0.22%) | 2,523,100 |
| 4 Jan 2022 | SGD | 27.17 | 27.6 | 27.11 | 27.55 | 27.55 | +0.62 (+2.30%) | 3,260,400 |
| 3 Jan 2022 | SGD | 27 | 27.03 | 26.89 | 26.93 | 26.93 | +0.03 (+0.11%) | 1,047,200 |
| 31 Dec 2021 | SGD | 26.95 | 27.08 | 26.9 | 26.9 | 26.9 | -0.1 (-0.37%) | 622,000 |
| 30 Dec 2021 | SGD | 27.05 | 27.09 | 26.97 | 27 | 27 | -0.05 (-0.18%) | 1,305,100 |
| 29 Dec 2021 | SGD | 26.93 | 27.05 | 26.91 | 27.05 | 27.05 | +0.15 (+0.56%) | 756,400 |
| 28 Dec 2021 | SGD | 26.76 | 26.92 | 26.75 | 26.9 | 26.9 | +0.17 (+0.64%) | 894,600 |
