| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2021 | SGD | 23.79 | 23.95 | 23.71 | 23.88 | 23.88 | +0.18 (+0.76%) | 1,774,900 |
| 13 Jan 2021 | SGD | 23.7 | 23.83 | 23.68 | 23.7 | 23.7 | +0.12 (+0.51%) | 2,679,300 |
| 12 Jan 2021 | SGD | 23.55 | 23.67 | 23.36 | 23.58 | 23.58 | -0.21 (-0.88%) | 3,121,300 |
| 11 Jan 2021 | SGD | 23.99 | 24.1 | 23.77 | 23.79 | 23.79 | -0.41 (-1.69%) | 3,025,300 |
| 8 Jan 2021 | SGD | 23.56 | 24.2 | 23.55 | 24.2 | 24.2 | +1 (+4.31%) | 7,286,500 |
| 7 Jan 2021 | SGD | 22.82 | 23.25 | 22.79 | 23.2 | 23.2 | +0.64 (+2.84%) | 5,782,400 |
| 6 Jan 2021 | SGD | 22.5 | 22.6 | 22.45 | 22.56 | 22.56 | -0.01 (-0.04%) | 2,086,300 |
| 5 Jan 2021 | SGD | 22.5 | 22.57 | 22.41 | 22.57 | 22.57 | -0.11 (-0.49%) | 1,889,500 |
| 4 Jan 2021 | SGD | 22.58 | 22.7 | 22.42 | 22.68 | 22.68 | +0.09 (+0.40%) | 1,541,121 |
| 31 Dec 2020 | SGD | 22.6 | 22.78 | 22.58 | 22.59 | 22.59 | -0.16 (-0.70%) | 1,317,200 |
| 30 Dec 2020 | SGD | 22.68 | 22.89 | 22.55 | 22.75 | 22.75 | +0.11 (+0.49%) | 2,150,000 |
| 29 Dec 2020 | SGD | 22.7 | 22.74 | 22.57 | 22.64 | 22.64 | -0.04 (-0.18%) | 924,300 |
| 28 Dec 2020 | SGD | 22.71 | 22.77 | 22.55 | 22.68 | 22.68 | -0.03 (-0.13%) | 1,169,100 |
| 24 Dec 2020 | SGD | 22.74 | 22.74 | 22.51 | 22.71 | 22.71 | +0.08 (+0.35%) | 789,100 |
| 23 Dec 2020 | SGD | 22.38 | 22.7 | 22.24 | 22.63 | 22.63 | +0.05 (+0.22%) | 1,520,400 |
| 22 Dec 2020 | SGD | 22.7 | 22.79 | 22.37 | 22.58 | 22.58 | -0.02 (-0.09%) | 2,785,600 |
| 21 Dec 2020 | SGD | 22.63 | 22.78 | 22.36 | 22.6 | 22.6 | -0.09 (-0.40%) | 2,471,900 |
| 18 Dec 2020 | SGD | 22.81 | 22.85 | 22.63 | 22.69 | 22.69 | -0.16 (-0.70%) | 3,805,200 |
| 17 Dec 2020 | SGD | 22.95 | 22.98 | 22.78 | 22.85 | 22.85 | -0.14 (-0.61%) | 1,724,500 |
| 16 Dec 2020 | SGD | 22.91 | 23.08 | 22.86 | 22.99 | 22.99 | +0.1 (+0.44%) | 1,816,000 |
| 15 Dec 2020 | SGD | 22.9 | 22.92 | 22.7 | 22.89 | 22.89 | -0.03 (-0.13%) | 2,132,200 |
| 14 Dec 2020 | SGD | 22.75 | 23.2 | 22.75 | 22.92 | 22.92 | +0.15 (+0.66%) | 3,796,600 |
| 11 Dec 2020 | SGD | 22.84 | 22.94 | 22.68 | 22.77 | 22.77 | -0.02 (-0.09%) | 3,947,100 |
| 10 Dec 2020 | SGD | 22.7 | 22.8 | 22.61 | 22.79 | 22.79 | -0.03 (-0.13%) | 1,592,100 |
| 9 Dec 2020 | SGD | 22.53 | 22.93 | 22.53 | 22.82 | 22.82 | +0.29 (+1.29%) | 3,067,400 |
| 8 Dec 2020 | SGD | 22.5 | 22.63 | 22.4 | 22.53 | 22.53 | -0.14 (-0.62%) | 3,035,000 |
| 7 Dec 2020 | SGD | 22.9 | 22.99 | 22.54 | 22.67 | 22.67 | -0.38 (-1.65%) | 2,626,300 |
| 4 Dec 2020 | SGD | 23.1 | 23.22 | 23 | 23.05 | 23.05 | +0.08 (+0.35%) | 2,537,800 |
| 3 Dec 2020 | SGD | 22.88 | 22.97 | 22.7 | 22.97 | 22.97 | +0.22 (+0.97%) | 2,323,300 |
| 2 Dec 2020 | SGD | 22.45 | 22.85 | 22.45 | 22.75 | 22.75 | +0.18 (+0.80%) | 2,482,700 |
