| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2022 | SGD | 18.42 | 18.21 | 18.24 | 18.4 | 18.4 | +0.16 (+0.88%) | 1,107,000 |
| 16 Aug 2022 | SGD | 18.25 | 18.12 | 18.21 | 18.24 | 18.24 | +0.05 (+0.27%) | 827,700 |
| 15 Aug 2022 | SGD | 18.22 | 18.12 | 18.16 | 18.19 | 18.19 | +0.04 (+0.22%) | 419,500 |
| 12 Aug 2022 | SGD | 18.2 | 18.08 | 18.12 | 18.15 | 18.15 | +0.02 (+0.11%) | 681,200 |
| 11 Aug 2022 | SGD | 18.23 | 18.04 | 18.15 | 18.13 | 18.13 | +0.12 (+0.67%) | 493,200 |
| 10 Aug 2022 | SGD | 18.34 | 17.76 | 18.07 | 18.01 | 18.01 | -0.33 (-1.80%) | 1,022,100 |
| 8 Aug 2022 | SGD | 18.48 | 17.61 | 17.8 | 18.34 | 18.34 | +0.61 (+3.44%) | 2,084,600 |
| 5 Aug 2022 | SGD | 17.75 | 17.48 | 17.48 | 17.73 | 17.73 | +0.17 (+0.97%) | 688,600 |
| 4 Aug 2022 | SGD | 17.77 | 17.5 | 17.7 | 17.56 | 17.56 | -0.05 (-0.28%) | 618,900 |
| 3 Aug 2022 | SGD | 17.8 | 17.53 | 17.65 | 17.61 | 17.61 | +0.09 (+0.51%) | 394,000 |
| 2 Aug 2022 | SGD | 17.66 | 17.44 | 17.47 | 17.52 | 17.52 | -0.17 (-0.96%) | 521,700 |
| 1 Aug 2022 | SGD | 17.74 | 17.48 | 17.48 | 17.69 | 17.69 | +0.11 (+0.63%) | 388,200 |
| 29 Jul 2022 | SGD | 17.7 | 17.56 | 17.6 | 17.58 | 17.58 | +0.04 (+0.23%) | 1,334,900 |
| 28 Jul 2022 | SGD | 17.59 | 17.35 | 17.48 | 17.54 | 17.54 | +0.11 (+0.63%) | 628,400 |
| 27 Jul 2022 | SGD | 17.45 | 17.25 | 17.25 | 17.43 | 17.43 | +0.12 (+0.69%) | 534,100 |
| 26 Jul 2022 | SGD | 17.46 | 17.26 | 17.4 | 17.31 | 17.31 | -0.16 (-0.92%) | 608,600 |
| 25 Jul 2022 | SGD | 17.54 | 17.31 | 17.32 | 17.47 | 17.47 | +0.14 (+0.81%) | 633,600 |
| 22 Jul 2022 | SGD | 17.35 | 17.01 | 17.09 | 17.33 | 17.33 | +0.24 (+1.40%) | 529,400 |
| 21 Jul 2022 | SGD | 17.1 | 16.76 | 16.96 | 17.09 | 17.09 | +0.13 (+0.77%) | 655,900 |
| 20 Jul 2022 | SGD | 16.98 | 16.85 | 16.9 | 16.96 | 16.96 | +0.26 (+1.56%) | 462,700 |
| 19 Jul 2022 | SGD | 16.82 | 16.67 | 16.8 | 16.7 | 16.7 | -0.13 (-0.77%) | 337,600 |
| 18 Jul 2022 | SGD | 16.85 | 16.72 | 16.78 | 16.83 | 16.83 | +0.15 (+0.90%) | 437,400 |
| 15 Jul 2022 | SGD | 16.78 | 16.58 | 16.63 | 16.68 | 16.68 | +0.01 (+0.06%) | 515,200 |
| 14 Jul 2022 | SGD | 16.88 | 16.6 | 16.71 | 16.67 | 16.67 | 0.0 (0.0%) | 506,500 |
| 13 Jul 2022 | SGD | 17.06 | 16.64 | 17.06 | 16.67 | 16.67 | -0.32 (-1.88%) | 900,500 |
| 12 Jul 2022 | SGD | 17.09 | 16.81 | 16.83 | 16.99 | 16.99 | +0.16 (+0.95%) | 562,000 |
| 8 Jul 2022 | SGD | 16.96 | 16.77 | 16.96 | 16.83 | 16.83 | +0.15 (+0.90%) | 506,400 |
| 7 Jul 2022 | SGD | 16.71 | 16.53 | 16.58 | 16.68 | 16.68 | +0.13 (+0.79%) | 657,900 |
| 6 Jul 2022 | SGD | 16.64 | 16.52 | 16.54 | 16.55 | 16.55 | -0.05 (-0.30%) | 491,900 |
| 5 Jul 2022 | SGD | 16.7 | 16.55 | 16.7 | 16.6 | 16.6 | 0.0 (0.0%) | 557,800 |
