| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | SGD | 33.88 | 33.98 | 33.72 | 33.95 | 33.95 | 0.0 (0.0%) | 4,827,300 |
| 21 Feb 2024 | SGD | 33.92 | 34.17 | 33.85 | 33.95 | 33.95 | -0.22 (-0.64%) | 3,658,700 |
| 20 Feb 2024 | SGD | 34.13 | 34.18 | 33.91 | 34.17 | 34.17 | +0.04 (+0.12%) | 3,287,600 |
| 19 Feb 2024 | SGD | 33.95 | 34.26 | 33.9 | 34.13 | 34.13 | +0.26 (+0.77%) | 4,115,681 |
| 16 Feb 2024 | SGD | 33.5 | 34 | 33.33 | 33.87 | 33.87 | +0.54 (+1.62%) | 7,267,023 |
| 15 Feb 2024 | SGD | 32.75 | 33.4 | 32.62 | 33.33 | 33.33 | +0.76 (+2.33%) | 7,199,000 |
| 14 Feb 2024 | SGD | 32.1 | 32.66 | 32.01 | 32.57 | 32.57 | +0.08 (+0.25%) | 5,839,100 |
| 13 Feb 2024 | SGD | 32.7 | 32.7 | 32.15 | 32.49 | 32.49 | -0.05 (-0.15%) | 4,658,600 |
| 9 Feb 2024 | SGD | 32.53 | 32.54 | 32.3 | 32.54 | 32.54 | +0.08 (+0.25%) | 2,381,000 |
| 8 Feb 2024 | SGD | 32.75 | 32.79 | 32.43 | 32.46 | 32.46 | +0.01 (+0.03%) | 5,474,400 |
| 7 Feb 2024 | SGD | 32 | 32.59 | 31.98 | 32.45 | 32.45 | +0.8 (+2.53%) | 10,708,800 |
| 6 Feb 2024 | SGD | 31.8 | 31.8 | 31.64 | 31.65 | 31.65 | -0.2 (-0.63%) | 4,772,900 |
| 5 Feb 2024 | SGD | 31.82 | 31.92 | 31.7 | 31.85 | 31.85 | -0.37 (-1.15%) | 4,332,200 |
| 2 Feb 2024 | SGD | 32.06 | 32.36 | 31.95 | 32.22 | 32.22 | +0.39 (+1.23%) | 3,713,000 |
| 1 Feb 2024 | SGD | 32 | 32 | 31.74 | 31.83 | 31.83 | -0.05 (-0.16%) | 3,519,532 |
| 31 Jan 2024 | SGD | 31.76 | 31.95 | 31.73 | 31.88 | 31.88 | +0.06 (+0.19%) | 4,811,700 |
| 30 Jan 2024 | SGD | 31.97 | 32.04 | 31.76 | 31.82 | 31.82 | -0.07 (-0.22%) | 4,001,100 |
| 29 Jan 2024 | SGD | 32.1 | 32.27 | 31.89 | 31.89 | 31.89 | -0.21 (-0.65%) | 1,950,600 |
| 26 Jan 2024 | SGD | 32.02 | 32.24 | 31.95 | 32.1 | 32.1 | +0.18 (+0.56%) | 3,337,000 |
| 25 Jan 2024 | SGD | 31.97 | 31.98 | 31.82 | 31.92 | 31.92 | +0.08 (+0.25%) | 2,689,100 |
| 24 Jan 2024 | SGD | 31.65 | 31.86 | 31.6 | 31.84 | 31.84 | +0.03 (+0.09%) | 3,367,100 |
| 23 Jan 2024 | SGD | 31.95 | 32.02 | 31.77 | 31.81 | 31.81 | -0.09 (-0.28%) | 4,310,900 |
| 22 Jan 2024 | SGD | 31.9 | 32.01 | 31.85 | 31.9 | 31.9 | -0.15 (-0.47%) | 3,824,100 |
| 19 Jan 2024 | SGD | 32.12 | 32.16 | 31.89 | 32.05 | 32.05 | +0.14 (+0.44%) | 3,071,400 |
| 18 Jan 2024 | SGD | 31.68 | 31.92 | 31.63 | 31.91 | 31.91 | +0.08 (+0.25%) | 4,034,800 |
| 17 Jan 2024 | SGD | 32.15 | 32.23 | 31.81 | 31.83 | 31.83 | -0.51 (-1.58%) | 6,685,600 |
| 16 Jan 2024 | SGD | 32.51 | 32.67 | 32.21 | 32.34 | 32.34 | -0.34 (-1.04%) | 4,369,400 |
| 15 Jan 2024 | SGD | 32.69 | 32.85 | 32.62 | 32.68 | 32.68 | +0.07 (+0.21%) | 1,193,100 |
| 12 Jan 2024 | SGD | 32.76 | 32.79 | 32.43 | 32.61 | 32.61 | -0.11 (-0.34%) | 2,903,300 |
| 11 Jan 2024 | SGD | 32.81 | 32.85 | 32.53 | 32.72 | 32.72 | +0.21 (+0.65%) | 2,706,900 |
