| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2024 | SGD | 32.75 | 32.79 | 32.29 | 32.51 | 32.51 | -0.36 (-1.10%) | 3,695,600 |
| 9 Jan 2024 | SGD | 32.75 | 32.99 | 32.75 | 32.87 | 32.87 | +0.02 (+0.06%) | 2,425,200 |
| 8 Jan 2024 | SGD | 33.15 | 33.24 | 32.61 | 32.85 | 32.85 | -0.05 (-0.15%) | 2,227,500 |
| 5 Jan 2024 | SGD | 32.79 | 33.1 | 32.72 | 32.9 | 32.9 | +0.16 (+0.49%) | 2,837,600 |
| 4 Jan 2024 | SGD | 33.07 | 33.15 | 32.52 | 32.74 | 32.74 | -0.18 (-0.55%) | 2,859,500 |
| 3 Jan 2024 | SGD | 33.08 | 33.18 | 32.85 | 32.92 | 32.92 | -0.36 (-1.08%) | 2,364,343 |
| 2 Jan 2024 | SGD | 33.41 | 33.64 | 33.2 | 33.28 | 33.28 | -0.13 (-0.39%) | 1,681,900 |
| 29 Dec 2023 | SGD | 33.15 | 33.49 | 33.1 | 33.41 | 33.41 | +0.37 (+1.12%) | 6,021,700 |
| 28 Dec 2023 | SGD | 32.61 | 33.3 | 32.46 | 33.04 | 33.04 | +0.7 (+2.16%) | 7,247,600 |
| 27 Dec 2023 | SGD | 32.05 | 32.41 | 31.93 | 32.34 | 32.34 | +0.44 (+1.38%) | 2,809,000 |
| 26 Dec 2023 | SGD | 32.09 | 32.1 | 31.85 | 31.9 | 31.9 | -0.1 (-0.31%) | 1,093,200 |
| 22 Dec 2023 | SGD | 31.8 | 32.05 | 31.75 | 32 | 32 | +0.33 (+1.04%) | 4,978,300 |
| 21 Dec 2023 | SGD | 31.6 | 31.87 | 31.42 | 31.67 | 31.67 | +0.14 (+0.44%) | 3,922,887 |
| 20 Dec 2023 | SGD | 31.79 | 31.8 | 31.5 | 31.53 | 31.53 | -0.13 (-0.41%) | 3,270,200 |
| 19 Dec 2023 | SGD | 31.5 | 31.79 | 31.5 | 31.66 | 31.66 | +0.16 (+0.51%) | 3,068,200 |
| 18 Dec 2023 | SGD | 31.08 | 31.61 | 31.04 | 31.5 | 31.5 | +0.44 (+1.42%) | 3,480,400 |
| 15 Dec 2023 | SGD | 31.2 | 31.53 | 31.01 | 31.06 | 31.06 | -0.34 (-1.08%) | 9,905,500 |
| 14 Dec 2023 | SGD | 31.8 | 31.89 | 31.39 | 31.4 | 31.4 | -0.42 (-1.32%) | 5,914,500 |
| 13 Dec 2023 | SGD | 31.65 | 32.03 | 31.64 | 31.82 | 31.82 | +0.25 (+0.79%) | 3,399,653 |
| 12 Dec 2023 | SGD | 31.35 | 31.59 | 31.31 | 31.57 | 31.57 | +0.18 (+0.57%) | 2,990,000 |
| 11 Dec 2023 | SGD | 31.5 | 31.52 | 31.29 | 31.39 | 31.39 | -0.21 (-0.66%) | 3,013,600 |
| 8 Dec 2023 | SGD | 31.2 | 31.63 | 31.2 | 31.6 | 31.6 | +0.42 (+1.35%) | 3,417,900 |
| 7 Dec 2023 | SGD | 31.37 | 31.39 | 31.01 | 31.18 | 31.18 | -0.3 (-0.95%) | 5,839,800 |
| 6 Dec 2023 | SGD | 31.7 | 31.7 | 31.38 | 31.48 | 31.48 | +0.04 (+0.13%) | 3,889,100 |
| 5 Dec 2023 | SGD | 31.69 | 31.73 | 31.32 | 31.44 | 31.44 | -0.26 (-0.82%) | 4,726,100 |
| 4 Dec 2023 | SGD | 32.07 | 32.07 | 31.67 | 31.7 | 31.7 | -0.2 (-0.63%) | 2,965,500 |
| 1 Dec 2023 | SGD | 32 | 32.01 | 31.8 | 31.9 | 31.9 | +0.16 (+0.50%) | 2,539,900 |
| 30 Nov 2023 | SGD | 31.85 | 31.87 | 31.7 | 31.74 | 31.74 | -0.02 (-0.06%) | 8,723,700 |
| 29 Nov 2023 | SGD | 31.81 | 31.87 | 31.72 | 31.76 | 31.76 | +0.13 (+0.41%) | 3,603,600 |
| 28 Nov 2023 | SGD | 31.7 | 31.82 | 31.49 | 31.63 | 31.63 | -0.11 (-0.35%) | 4,301,100 |
