| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | SGD | 131.19 | 132.1 | 130.46 | 130.46 | 130.46 | -1.41 (-1.07%) | -1 |
| 16 Aug 2005 | SGD | 131.16 | 132.05 | 130.61 | 131.87 | 131.87 | +1.23 (+0.94%) | -1 |
| 15 Aug 2005 | SGD | 132.76 | 132.76 | 130.11 | 130.64 | 130.64 | -2.68 (-2.01%) | -1 |
| 12 Aug 2005 | SGD | 131.97 | 134.13 | 131.97 | 133.32 | 133.32 | +0.96 (+0.73%) | -1 |
| 11 Aug 2005 | SGD | 135.97 | 135.97 | 132.28 | 132.36 | 132.36 | -4.26 (-3.12%) | -1 |
| 10 Aug 2005 | SGD | 138.56 | 139.59 | 136.62 | 136.62 | 136.62 | -0.89 (-0.65%) | -1 |
| 8 Aug 2005 | SGD | 138.59 | 138.9 | 136.06 | 137.51 | 137.51 | -0.63 (-0.46%) | -1 |
| 5 Aug 2005 | SGD | 138.61 | 139.51 | 137.55 | 138.14 | 138.14 | -1.14 (-0.82%) | -1 |
| 4 Aug 2005 | SGD | 140.02 | 140.69 | 138.32 | 139.28 | 139.28 | -0.06 (-0.04%) | -1 |
| 3 Aug 2005 | SGD | 140.59 | 141.13 | 139.34 | 139.34 | 139.34 | -0.29 (-0.21%) | -1 |
| 2 Aug 2005 | SGD | 139.1 | 140.35 | 138.62 | 139.63 | 139.63 | +1.67 (+1.21%) | -1 |
| 1 Aug 2005 | SGD | 139.45 | 139.49 | 137.91 | 137.96 | 137.96 | -1.42 (-1.02%) | -1 |
| 29 Jul 2005 | SGD | 138.42 | 139.95 | 137.88 | 139.38 | 139.38 | +0.61 (+0.44%) | -1 |
| 28 Jul 2005 | SGD | 139.44 | 139.47 | 138.4 | 138.77 | 138.77 | +0.45 (+0.33%) | -1 |
| 27 Jul 2005 | SGD | 139.3 | 139.81 | 138.21 | 138.32 | 138.32 | -0.73 (-0.52%) | -1 |
| 26 Jul 2005 | SGD | 139.19 | 139.83 | 138.91 | 139.05 | 139.05 | +1.16 (+0.84%) | -1 |
| 25 Jul 2005 | SGD | 139.27 | 139.43 | 137.89 | 137.89 | 137.89 | -0.42 (-0.30%) | -1 |
| 22 Jul 2005 | SGD | 138.95 | 139.62 | 138.45 | 138.31 | 138.31 | -1.2 (-0.86%) | -1 |
| 21 Jul 2005 | SGD | 139.63 | 141.04 | 139.16 | 139.51 | 139.51 | -0.1 (-0.07%) | -1 |
| 20 Jul 2005 | SGD | 139.59 | 140.98 | 139.09 | 139.61 | 139.61 | -0.06 (-0.04%) | -1 |
| 19 Jul 2005 | SGD | 140.16 | 140.16 | 138.82 | 139.67 | 139.67 | -1.28 (-0.91%) | -1 |
| 18 Jul 2005 | SGD | 140.73 | 141.37 | 140.49 | 140.95 | 140.95 | -0.87 (-0.61%) | -1 |
| 15 Jul 2005 | SGD | 144.36 | 144.56 | 141.5 | 141.82 | 141.82 | -2.35 (-1.63%) | -1 |
| 14 Jul 2005 | SGD | 145.78 | 146.1 | 143.83 | 144.17 | 144.17 | +1.93 (+1.36%) | -1 |
| 13 Jul 2005 | SGD | 143.31 | 144.02 | 142.24 | 142.24 | 142.24 | +1.11 (+0.79%) | -1 |
| 12 Jul 2005 | SGD | 140.69 | 142.28 | 140.44 | 141.13 | 141.13 | +0.48 (+0.34%) | -1 |
| 11 Jul 2005 | SGD | 140.21 | 141.55 | 140.21 | 140.65 | 140.65 | +1.16 (+0.83%) | -1 |
| 8 Jul 2005 | SGD | 138.08 | 139.49 | 137.64 | 139.49 | 139.49 | +2.24 (+1.63%) | -1 |
| 7 Jul 2005 | SGD | 138.31 | 139.94 | 137.25 | 137.25 | 137.25 | -1.06 (-0.77%) | -1 |
| 6 Jul 2005 | SGD | 138.43 | 138.43 | 137.34 | 138.31 | 138.31 | +0.23 (+0.17%) | -1 |
