| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2020 | SGD | 22.41 | 22.74 | 22.41 | 22.57 | 22.57 | +0.06 (+0.27%) | 2,945,200 |
| 30 Nov 2020 | SGD | 22.89 | 23.06 | 22.45 | 22.51 | 22.51 | -0.55 (-2.39%) | 9,649,771 |
| 27 Nov 2020 | SGD | 22.89 | 23.25 | 22.89 | 23.06 | 23.06 | -0.01 (-0.04%) | 2,811,000 |
| 26 Nov 2020 | SGD | 23.15 | 23.15 | 22.88 | 23.07 | 23.07 | -0.17 (-0.73%) | 2,928,700 |
| 25 Nov 2020 | SGD | 23.79 | 23.99 | 23.19 | 23.24 | 23.24 | -0.36 (-1.53%) | 6,087,100 |
| 24 Nov 2020 | SGD | 23.38 | 23.6 | 23.37 | 23.6 | 23.6 | +0.47 (+2.03%) | 4,471,200 |
| 23 Nov 2020 | SGD | 22.95 | 23.18 | 22.93 | 23.13 | 23.13 | +0.35 (+1.54%) | 3,439,500 |
| 20 Nov 2020 | SGD | 22.5 | 22.78 | 22.41 | 22.78 | 22.78 | +0.37 (+1.65%) | 4,115,000 |
| 19 Nov 2020 | SGD | 22.43 | 22.61 | 22.26 | 22.41 | 22.41 | +0.09 (+0.40%) | 5,852,300 |
| 18 Nov 2020 | SGD | 22.1 | 22.43 | 22.1 | 22.32 | 22.32 | +0.28 (+1.27%) | 4,162,200 |
| 17 Nov 2020 | SGD | 21.81 | 22.05 | 21.81 | 22.04 | 22.04 | +0.3 (+1.38%) | 4,372,300 |
| 16 Nov 2020 | SGD | 21.58 | 21.8 | 21.49 | 21.74 | 21.74 | +0.27 (+1.26%) | 2,887,900 |
| 13 Nov 2020 | SGD | 21.5 | 21.55 | 21.35 | 21.47 | 21.47 | -0.13 (-0.60%) | 3,590,100 |
| 12 Nov 2020 | SGD | 21.54 | 21.85 | 21.31 | 21.6 | 21.6 | +0.15 (+0.70%) | 5,073,800 |
| 11 Nov 2020 | SGD | 21.3 | 21.45 | 21.11 | 21.45 | 21.45 | +0.19 (+0.89%) | 5,299,800 |
| 10 Nov 2020 | SGD | 21.3 | 21.38 | 21.1 | 21.26 | 21.26 | +0.61 (+2.95%) | 7,345,200 |
| 9 Nov 2020 | SGD | 20.65 | 20.78 | 20.62 | 20.65 | 20.65 | +0.2 (+0.98%) | 3,107,700 |
| 6 Nov 2020 | SGD | 20.5 | 20.58 | 20.22 | 20.45 | 20.45 | +0.01 (+0.05%) | 3,922,156 |
| 5 Nov 2020 | SGD | 20 | 20.44 | 19.99 | 20.44 | 20.44 | +0.64 (+3.23%) | 8,105,900 |
| 4 Nov 2020 | SGD | 19.37 | 19.87 | 19.35 | 19.8 | 19.8 | +0.35 (+1.80%) | 5,217,500 |
| 3 Nov 2020 | SGD | 19.05 | 19.48 | 19.05 | 19.45 | 19.45 | +0.42 (+2.21%) | 3,308,300 |
| 2 Nov 2020 | SGD | 18.99 | 19.21 | 18.96 | 19.03 | 19.03 | +0.04 (+0.21%) | 2,221,000 |
| 30 Oct 2020 | SGD | 19 | 19.12 | 18.99 | 18.99 | 18.99 | -0.12 (-0.63%) | 5,689,900 |
| 29 Oct 2020 | SGD | 19.3 | 19.35 | 19.11 | 19.11 | 19.11 | -0.29 (-1.49%) | 3,465,000 |
| 28 Oct 2020 | SGD | 19.51 | 19.59 | 19.37 | 19.4 | 19.4 | -0.24 (-1.22%) | 2,457,900 |
| 27 Oct 2020 | SGD | 19.71 | 19.71 | 19.53 | 19.64 | 19.64 | -0.21 (-1.06%) | 2,762,900 |
| 26 Oct 2020 | SGD | 20.06 | 20.1 | 19.83 | 19.85 | 19.85 | -0.23 (-1.15%) | 1,611,200 |
| 23 Oct 2020 | SGD | 20.02 | 20.15 | 19.88 | 20.08 | 20.08 | +0.1 (+0.50%) | 2,206,000 |
| 22 Oct 2020 | SGD | 19.77 | 20 | 19.77 | 19.98 | 19.98 | +0.06 (+0.30%) | 2,446,600 |
| 21 Oct 2020 | SGD | 19.79 | 20.18 | 19.71 | 19.92 | 19.92 | +0.29 (+1.48%) | 5,052,099 |
