| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2021 | SGD | 24.05 | 24.72 | 24.05 | 24.68 | 24.68 | +0.03 (+0.12%) | 7,144,700 |
| 25 Feb 2021 | SGD | 24.2 | 24.67 | 24.2 | 24.65 | 24.65 | +0.77 (+3.22%) | 6,899,800 |
| 24 Feb 2021 | SGD | 23.6 | 24.04 | 23.56 | 23.88 | 23.88 | +0.28 (+1.19%) | 5,187,600 |
| 23 Feb 2021 | SGD | 23.61 | 23.85 | 23.6 | 23.6 | 23.6 | -0.09 (-0.38%) | 2,556,500 |
| 22 Feb 2021 | SGD | 23.6 | 23.86 | 23.55 | 23.69 | 23.69 | +0.09 (+0.38%) | 2,552,147 |
| 19 Feb 2021 | SGD | 23.8 | 23.98 | 23.45 | 23.6 | 23.6 | -0.33 (-1.38%) | 3,339,200 |
| 18 Feb 2021 | SGD | 23.95 | 24.05 | 23.78 | 23.93 | 23.93 | -0.02 (-0.08%) | 2,078,100 |
| 17 Feb 2021 | SGD | 23.76 | 24.04 | 23.65 | 23.95 | 23.95 | -0.07 (-0.29%) | 2,225,300 |
| 16 Feb 2021 | SGD | 24 | 24.06 | 23.97 | 24.02 | 24.02 | +0.06 (+0.25%) | 1,848,400 |
| 15 Feb 2021 | SGD | 24 | 24.15 | 23.9 | 23.96 | 23.96 | +0.02 (+0.08%) | 1,541,000 |
| 11 Feb 2021 | SGD | 23.67 | 23.96 | 23.67 | 23.94 | 23.94 | +0.05 (+0.21%) | 998,900 |
| 10 Feb 2021 | SGD | 23.86 | 23.96 | 23.76 | 23.89 | 23.89 | +0.05 (+0.21%) | 1,312,200 |
| 9 Feb 2021 | SGD | 23.95 | 24.06 | 23.7 | 23.84 | 23.84 | -0.01 (-0.04%) | 1,605,800 |
| 8 Feb 2021 | SGD | 23.5 | 23.97 | 23.5 | 23.85 | 23.85 | +0.31 (+1.32%) | 2,518,800 |
| 5 Feb 2021 | SGD | 23.5 | 23.59 | 23.36 | 23.54 | 23.54 | +0.1 (+0.43%) | 1,793,300 |
| 4 Feb 2021 | SGD | 23.55 | 23.78 | 23.27 | 23.44 | 23.44 | -0.08 (-0.34%) | 2,053,500 |
| 3 Feb 2021 | SGD | 23.48 | 23.59 | 23.47 | 23.52 | 23.52 | +0.07 (+0.30%) | 1,163,600 |
| 2 Feb 2021 | SGD | 23.52 | 23.62 | 23.4 | 23.45 | 23.45 | -0.1 (-0.42%) | 1,689,400 |
| 1 Feb 2021 | SGD | 23.08 | 23.58 | 23.08 | 23.55 | 23.55 | +0.17 (+0.73%) | 2,899,100 |
| 29 Jan 2021 | SGD | 23.58 | 23.75 | 23.12 | 23.38 | 23.38 | +0.06 (+0.26%) | 5,428,500 |
| 28 Jan 2021 | SGD | 23.34 | 23.45 | 23.11 | 23.32 | 23.32 | -0.32 (-1.35%) | 3,247,300 |
| 27 Jan 2021 | SGD | 23.5 | 23.7 | 23.41 | 23.64 | 23.64 | +0.31 (+1.33%) | 2,283,800 |
| 26 Jan 2021 | SGD | 23.52 | 23.61 | 23.24 | 23.33 | 23.33 | -0.28 (-1.19%) | 2,787,700 |
| 25 Jan 2021 | SGD | 23.9 | 23.9 | 23.55 | 23.61 | 23.61 | -0.09 (-0.38%) | 1,778,500 |
| 22 Jan 2021 | SGD | 23.75 | 23.83 | 23.62 | 23.7 | 23.7 | -0.26 (-1.09%) | 2,951,800 |
| 21 Jan 2021 | SGD | 23.95 | 23.99 | 23.78 | 23.96 | 23.96 | +0.06 (+0.25%) | 2,301,900 |
| 20 Jan 2021 | SGD | 23.84 | 23.9 | 23.65 | 23.9 | 23.9 | +0.11 (+0.46%) | 2,165,200 |
| 19 Jan 2021 | SGD | 23.96 | 24.05 | 23.79 | 23.79 | 23.79 | -0.08 (-0.34%) | 2,765,700 |
| 18 Jan 2021 | SGD | 23.9 | 23.9 | 23.64 | 23.87 | 23.87 | -0.1 (-0.42%) | 1,937,700 |
| 15 Jan 2021 | SGD | 23.85 | 24 | 23.75 | 23.97 | 23.97 | +0.09 (+0.38%) | 2,294,200 |
