| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Aug 2023 | SGD | 29 | 29.05 | 28.83 | 28.96 | 28.96 | +0.09 (+0.31%) | 2,252,800 |
| 7 Aug 2023 | SGD | 28.94 | 29.01 | 28.74 | 28.87 | 28.87 | +0.07 (+0.24%) | 1,274,000 |
| 4 Aug 2023 | SGD | 28.97 | 28.97 | 28.72 | 28.8 | 28.8 | -1.02 (-3.42%) | 2,471,600 |
| 3 Aug 2023 | SGD | 29.75 | 30 | 29.71 | 29.82 | 29.82 | -0.1 (-0.33%) | 3,354,600 |
| 2 Aug 2023 | SGD | 30.16 | 30.16 | 29.81 | 29.92 | 29.92 | -0.24 (-0.80%) | 2,872,800 |
| 1 Aug 2023 | SGD | 30.2 | 30.25 | 30 | 30.16 | 30.16 | +0.06 (+0.20%) | 3,015,200 |
| 31 Jul 2023 | SGD | 30.1 | 30.25 | 29.96 | 30.1 | 30.1 | +0.21 (+0.70%) | 3,804,100 |
| 28 Jul 2023 | SGD | 29.4 | 30.1 | 29.22 | 29.89 | 29.89 | +0.97 (+3.35%) | 7,948,500 |
| 27 Jul 2023 | SGD | 29.1 | 29.22 | 28.7 | 28.92 | 28.92 | +0.23 (+0.80%) | 4,853,100 |
| 26 Jul 2023 | SGD | 28.33 | 28.83 | 28.12 | 28.69 | 28.69 | +0.23 (+0.81%) | 4,573,300 |
| 25 Jul 2023 | SGD | 28.56 | 28.56 | 28.26 | 28.46 | 28.46 | +0.1 (+0.35%) | 3,048,800 |
| 24 Jul 2023 | SGD | 28.68 | 28.68 | 28.25 | 28.36 | 28.36 | -0.26 (-0.91%) | 2,358,600 |
| 21 Jul 2023 | SGD | 28.42 | 28.69 | 28.41 | 28.62 | 28.62 | +0.2 (+0.70%) | 3,072,300 |
| 20 Jul 2023 | SGD | 28.72 | 28.78 | 28.29 | 28.42 | 28.42 | -0.22 (-0.77%) | 2,975,100 |
| 19 Jul 2023 | SGD | 28 | 28.68 | 27.98 | 28.64 | 28.64 | +0.95 (+3.43%) | 6,622,600 |
| 18 Jul 2023 | SGD | 27.71 | 27.75 | 27.59 | 27.69 | 27.69 | -0.02 (-0.07%) | 3,731,500 |
| 17 Jul 2023 | SGD | 27.73 | 27.75 | 27.5 | 27.71 | 27.71 | -0.12 (-0.43%) | 3,273,700 |
| 14 Jul 2023 | SGD | 28 | 28.13 | 27.72 | 27.83 | 27.83 | +0.03 (+0.11%) | 3,811,100 |
| 13 Jul 2023 | SGD | 27.5 | 27.97 | 27.41 | 27.8 | 27.8 | +0.49 (+1.79%) | 4,177,800 |
| 12 Jul 2023 | SGD | 27.2 | 27.43 | 27.17 | 27.31 | 27.31 | +0.07 (+0.26%) | 3,234,500 |
| 11 Jul 2023 | SGD | 27.4 | 27.49 | 27.13 | 27.24 | 27.24 | -0.16 (-0.58%) | 2,836,700 |
| 10 Jul 2023 | SGD | 27.48 | 27.63 | 27.36 | 27.4 | 27.4 | 0.0 (0.0%) | 1,624,800 |
| 7 Jul 2023 | SGD | 27.51 | 27.58 | 27.4 | 27.4 | 27.4 | -0.11 (-0.40%) | 1,876,900 |
| 6 Jul 2023 | SGD | 27.77 | 27.83 | 27.51 | 27.51 | 27.51 | -0.32 (-1.15%) | 3,345,449 |
| 5 Jul 2023 | SGD | 27.92 | 27.96 | 27.8 | 27.83 | 27.83 | -0.09 (-0.32%) | 1,692,900 |
| 4 Jul 2023 | SGD | 27.83 | 28 | 27.75 | 27.92 | 27.92 | -0.07 (-0.25%) | 1,156,100 |
| 3 Jul 2023 | SGD | 27.98 | 28.02 | 27.86 | 27.99 | 27.99 | -0.01 (-0.04%) | 2,248,714 |
| 30 Jun 2023 | SGD | 27.9 | 28.06 | 27.85 | 28 | 28 | +0.28 (+1.01%) | 4,221,300 |
| 28 Jun 2023 | SGD | 27.81 | 27.94 | 27.56 | 27.72 | 27.72 | 0.0 (0.0%) | 2,471,400 |
| 27 Jun 2023 | SGD | 27.95 | 27.95 | 27.71 | 27.72 | 27.72 | -0.14 (-0.50%) | 2,462,600 |
