| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2021 | SGD | 25.88 | 25.97 | 25.75 | 25.86 | 25.86 | +0.18 (+0.70%) | 1,840,000 |
| 19 Aug 2021 | SGD | 25.82 | 25.96 | 25.65 | 25.68 | 25.68 | -0.4 (-1.53%) | 3,585,600 |
| 18 Aug 2021 | SGD | 26 | 26.38 | 26 | 26.08 | 26.08 | +0.07 (+0.27%) | 2,383,700 |
| 17 Aug 2021 | SGD | 26.02 | 26.2 | 25.93 | 26.01 | 26.01 | -0.28 (-1.07%) | 2,412,800 |
| 16 Aug 2021 | SGD | 26.08 | 26.38 | 26.04 | 26.29 | 26.29 | -0.61 (-2.27%) | 1,877,000 |
| 13 Aug 2021 | SGD | 26.72 | 26.9 | 26.7 | 26.9 | 26.9 | +0.11 (+0.41%) | 2,907,300 |
| 12 Aug 2021 | SGD | 26.82 | 26.94 | 26.79 | 26.79 | 26.79 | 0.0 (0.0%) | 1,690,200 |
| 11 Aug 2021 | SGD | 26.8 | 26.88 | 26.71 | 26.79 | 26.79 | -0.17 (-0.63%) | 1,929,700 |
| 10 Aug 2021 | SGD | 26.75 | 27.01 | 26.73 | 26.96 | 26.96 | +0.33 (+1.24%) | 4,041,900 |
| 6 Aug 2021 | SGD | 26.5 | 26.79 | 26.48 | 26.63 | 26.63 | +0.14 (+0.53%) | 2,892,500 |
| 5 Aug 2021 | SGD | 26.4 | 26.5 | 26.36 | 26.49 | 26.49 | +0.18 (+0.68%) | 3,805,100 |
| 4 Aug 2021 | SGD | 26.1 | 26.42 | 26.03 | 26.31 | 26.31 | +0.46 (+1.78%) | 5,270,100 |
| 3 Aug 2021 | SGD | 25.96 | 26 | 25.62 | 25.85 | 25.85 | -0.28 (-1.07%) | 4,781,100 |
| 2 Aug 2021 | SGD | 26.28 | 26.31 | 25.95 | 26.13 | 26.13 | -0.15 (-0.57%) | 2,716,000 |
| 30 Jul 2021 | SGD | 26.1 | 26.44 | 26.1 | 26.28 | 26.28 | 0.0 (0.0%) | 4,201,700 |
| 29 Jul 2021 | SGD | 26.22 | 26.28 | 26.03 | 26.28 | 26.28 | +0.36 (+1.39%) | 3,642,800 |
| 28 Jul 2021 | SGD | 26.1 | 26.1 | 25.73 | 25.92 | 25.92 | -0.02 (-0.08%) | 2,310,500 |
| 27 Jul 2021 | SGD | 26 | 26.08 | 25.75 | 25.94 | 25.94 | +0.05 (+0.19%) | 2,049,600 |
| 26 Jul 2021 | SGD | 26.01 | 26.05 | 25.75 | 25.89 | 25.89 | -0.12 (-0.46%) | 1,136,800 |
| 23 Jul 2021 | SGD | 26 | 26.07 | 25.82 | 26.01 | 26.01 | +0.09 (+0.35%) | 1,523,900 |
| 22 Jul 2021 | SGD | 25.79 | 26.02 | 25.65 | 25.92 | 25.92 | +0.29 (+1.13%) | 2,537,400 |
| 21 Jul 2021 | SGD | 25.95 | 25.95 | 25.47 | 25.63 | 25.63 | -0.06 (-0.23%) | 3,055,000 |
| 19 Jul 2021 | SGD | 25.61 | 25.8 | 25.58 | 25.69 | 25.69 | -0.4 (-1.53%) | 2,355,100 |
| 16 Jul 2021 | SGD | 26.01 | 26.14 | 25.92 | 26.09 | 26.09 | +0.08 (+0.31%) | 914,400 |
| 15 Jul 2021 | SGD | 26.2 | 26.25 | 25.91 | 26.01 | 26.01 | -0.17 (-0.65%) | 1,260,900 |
| 14 Jul 2021 | SGD | 26.15 | 26.36 | 25.98 | 26.18 | 26.18 | -0.09 (-0.34%) | 1,274,400 |
| 13 Jul 2021 | SGD | 26.28 | 26.38 | 26.18 | 26.27 | 26.27 | +0.26 (+1.00%) | 2,533,100 |
| 12 Jul 2021 | SGD | 26.13 | 26.25 | 25.86 | 26.01 | 26.01 | +0.27 (+1.05%) | 1,990,300 |
| 9 Jul 2021 | SGD | 25.41 | 25.87 | 25.41 | 25.74 | 25.74 | +0.16 (+0.63%) | 1,868,000 |
| 8 Jul 2021 | SGD | 25.95 | 26.07 | 25.48 | 25.58 | 25.58 | -0.35 (-1.35%) | 2,846,000 |
