| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | SGD | 164.37 | 165.99 | 163.52 | 163.8 | 163.8 | -0.06 (-0.04%) | -1 |
| 8 Jun 2004 | SGD | 166.65 | 167.31 | 163.86 | 163.86 | 163.86 | -1.57 (-0.95%) | -1 |
| 7 Jun 2004 | SGD | 161.8 | 166.14 | 161.68 | 165.43 | 165.43 | +4.57 (+2.84%) | -1 |
| 4 Jun 2004 | SGD | 161.29 | 161.5 | 158.8 | 160.86 | 160.86 | 0.0 (0.0%) | -1 |
| 3 Jun 2004 | SGD | 163.04 | 163.96 | 160.15 | 160.86 | 160.86 | -2.41 (-1.48%) | -1 |
| 1 Jun 2004 | SGD | 163.36 | 163.53 | 162.97 | 163.27 | 163.27 | +0.06 (+0.04%) | -1 |
| 31 May 2004 | SGD | 162.81 | 164.15 | 162.48 | 163.21 | 163.21 | -0.42 (-0.26%) | -1 |
| 28 May 2004 | SGD | 162.96 | 164.44 | 162.25 | 163.63 | 163.63 | +1.17 (+0.72%) | -1 |
| 27 May 2004 | SGD | 161.41 | 163.21 | 160.74 | 162.46 | 162.46 | +2.6 (+1.63%) | -1 |
| 26 May 2004 | SGD | 159.87 | 160.37 | 158.4 | 159.86 | 159.86 | +2.74 (+1.74%) | -1 |
| 25 May 2004 | SGD | 158.62 | 160.9 | 157.12 | 157.12 | 157.12 | -2.88 (-1.80%) | -1 |
| 24 May 2004 | SGD | 160.09 | 160.59 | 158.22 | 160 | 160 | +0.91 (+0.57%) | -1 |
| 21 May 2004 | SGD | 157.45 | 160.28 | 157.13 | 159.09 | 159.09 | +1.96 (+1.25%) | -1 |
| 20 May 2004 | SGD | 156.79 | 158.77 | 155.62 | 157.13 | 157.13 | +0.34 (+0.22%) | -1 |
| 19 May 2004 | SGD | 154.61 | 158.41 | 154.61 | 156.79 | 156.79 | +4.7 (+3.09%) | -1 |
| 18 May 2004 | SGD | 151.79 | 153.51 | 151.11 | 152.09 | 152.09 | +1.8 (+1.20%) | -1 |
| 17 May 2004 | SGD | 156.07 | 156.07 | 150.29 | 150.29 | 150.29 | -6.28 (-4.01%) | -1 |
| 14 May 2004 | SGD | 157.58 | 157.67 | 156.57 | 156.57 | 156.57 | -0.85 (-0.54%) | -1 |
| 13 May 2004 | SGD | 160.91 | 160.91 | 156.96 | 157.42 | 157.42 | -4 (-2.48%) | -1 |
| 12 May 2004 | SGD | 163.63 | 163.67 | 160.34 | 161.42 | 161.42 | -1.53 (-0.94%) | -1 |
| 11 May 2004 | SGD | 162.89 | 164.25 | 162.49 | 162.95 | 162.95 | +0.1 (+0.06%) | -1 |
| 10 May 2004 | SGD | 165.49 | 166.15 | 162.69 | 162.85 | 162.85 | -3.49 (-2.10%) | -1 |
| 7 May 2004 | SGD | 164.98 | 166.53 | 164.48 | 166.34 | 166.34 | +0.7 (+0.42%) | -1 |
| 6 May 2004 | SGD | 167.04 | 167.21 | 165.37 | 165.64 | 165.64 | -1.1 (-0.66%) | -1 |
| 5 May 2004 | SGD | 166.28 | 168.89 | 165.52 | 166.74 | 166.74 | -6.27 (-3.62%) | -1 |
| 4 May 2004 | SGD | 170.35 | 174.6 | 170.35 | 173.01 | 173.01 | +2.86 (+1.68%) | -1 |
| 3 May 2004 | SGD | 171 | 171.3 | 169.44 | 170.15 | 170.15 | -0.4 (-0.23%) | -1 |
| 30 Apr 2004 | SGD | 170.27 | 171.76 | 168.23 | 170.55 | 170.55 | +0.47 (+0.28%) | -1 |
| 29 Apr 2004 | SGD | 173.53 | 173.67 | 170.08 | 170.08 | 170.08 | -4.27 (-2.45%) | -1 |
| 28 Apr 2004 | SGD | 177.47 | 178.06 | 174.35 | 174.35 | 174.35 | -2.62 (-1.48%) | -1 |
