| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | SGD | 30.13 | 30.27 | 30 | 30.27 | 30.27 | +0.15 (+0.50%) | 1,959,600 |
| 16 May 2024 | SGD | 30.1 | 30.2 | 30.04 | 30.12 | 30.12 | +0.17 (+0.57%) | 3,019,300 |
| 15 May 2024 | SGD | 29.95 | 30.08 | 29.75 | 29.95 | 29.95 | +0.06 (+0.20%) | 1,668,300 |
| 14 May 2024 | SGD | 30.23 | 30.28 | 29.73 | 29.89 | 29.89 | -0.32 (-1.06%) | 3,741,800 |
| 13 May 2024 | SGD | 30.26 | 30.43 | 30.13 | 30.21 | 30.21 | -0.13 (-0.43%) | 1,857,000 |
| 10 May 2024 | SGD | 30.4 | 30.55 | 30.24 | 30.34 | 30.34 | -0.01 (-0.03%) | 2,178,900 |
| 9 May 2024 | SGD | 29.93 | 30.48 | 29.9 | 30.35 | 30.35 | +0.47 (+1.57%) | 3,784,800 |
| 8 May 2024 | SGD | 30.45 | 30.57 | 29.59 | 29.88 | 29.88 | -0.67 (-2.19%) | 4,492,300 |
| 7 May 2024 | SGD | 30.65 | 30.75 | 30.39 | 30.55 | 30.55 | -0.01 (-0.03%) | 2,366,400 |
| 6 May 2024 | SGD | 30.65 | 30.65 | 30.41 | 30.56 | 30.56 | -0.09 (-0.29%) | 1,673,000 |
| 3 May 2024 | SGD | 30.6 | 30.88 | 30.51 | 30.65 | 30.65 | +0.18 (+0.59%) | 2,620,300 |
| 2 May 2024 | SGD | 30.68 | 30.86 | 30.36 | 30.47 | 30.47 | +0.07 (+0.23%) | 3,903,700 |
| 30 Apr 2024 | SGD | 30.5 | 30.52 | 30.3 | 30.4 | 30.4 | -0.1 (-0.33%) | 3,272,500 |
| 29 Apr 2024 | SGD | 30.53 | 30.53 | 30.3 | 30.5 | 30.5 | +0.09 (+0.30%) | 3,017,900 |
| 26 Apr 2024 | SGD | 30.5 | 30.72 | 30.37 | 30.41 | 30.41 | -0.11 (-0.36%) | 3,153,200 |
| 25 Apr 2024 | SGD | 30.4 | 30.52 | 30.16 | 30.52 | 30.52 | -0.63 (-2.02%) | 4,236,200 |
| 24 Apr 2024 | SGD | 31.2 | 31.35 | 31.05 | 31.15 | 31.15 | +0.06 (+0.19%) | 5,696,746 |
| 23 Apr 2024 | SGD | 30.7 | 31.11 | 30.62 | 31.09 | 31.09 | +0.64 (+2.10%) | 5,741,800 |
| 22 Apr 2024 | SGD | 30.05 | 30.57 | 29.94 | 30.45 | 30.45 | +0.52 (+1.74%) | 5,095,400 |
| 19 Apr 2024 | SGD | 30.1 | 30.15 | 29.83 | 29.93 | 29.93 | -0.22 (-0.73%) | 4,388,300 |
| 18 Apr 2024 | SGD | 29.79 | 30.18 | 29.62 | 30.15 | 30.15 | +0.54 (+1.82%) | 6,007,400 |
| 17 Apr 2024 | SGD | 29.21 | 29.75 | 29.08 | 29.61 | 29.61 | +0.39 (+1.33%) | 5,071,100 |
| 16 Apr 2024 | SGD | 29.36 | 29.56 | 29.04 | 29.22 | 29.22 | -0.35 (-1.18%) | 5,237,000 |
| 15 Apr 2024 | SGD | 29.31 | 29.57 | 29.31 | 29.57 | 29.57 | 0.0 (0.0%) | 3,769,400 |
| 12 Apr 2024 | SGD | 29.45 | 29.59 | 29.42 | 29.57 | 29.57 | +0.07 (+0.24%) | 2,067,800 |
| 11 Apr 2024 | SGD | 29.24 | 29.67 | 29.24 | 29.5 | 29.5 | -0.12 (-0.41%) | 3,726,800 |
| 9 Apr 2024 | SGD | 29.55 | 29.68 | 29.42 | 29.62 | 29.62 | +0.25 (+0.85%) | 2,526,300 |
| 8 Apr 2024 | SGD | 29.32 | 29.53 | 29.32 | 29.37 | 29.37 | -0.03 (-0.10%) | 2,026,600 |
| 5 Apr 2024 | SGD | 29.24 | 29.43 | 29.11 | 29.4 | 29.4 | -0.06 (-0.20%) | 2,496,946 |
| 4 Apr 2024 | SGD | 29.54 | 29.7 | 29.38 | 29.46 | 29.46 | -0.07 (-0.24%) | 2,868,800 |
