| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | SGD | 264.73 | 265.25 | 261.65 | 261.65 | 261.65 | -2.31 (-0.88%) | -1 |
| 22 Dec 2005 | SGD | 267.26 | 267.46 | 263.2 | 263.96 | 263.96 | -1.33 (-0.50%) | -1 |
| 21 Dec 2005 | SGD | 267.71 | 268.22 | 264.64 | 265.29 | 265.29 | -2.18 (-0.82%) | -1 |
| 20 Dec 2005 | SGD | 266.64 | 267.8 | 266.32 | 267.47 | 267.47 | +1.86 (+0.70%) | -1 |
| 19 Dec 2005 | SGD | 265.75 | 268.38 | 265.22 | 265.61 | 265.61 | -2.29 (-0.85%) | -1 |
| 16 Dec 2005 | SGD | 269.75 | 270.08 | 266.77 | 267.9 | 267.9 | +0.05 (+0.02%) | -1 |
| 15 Dec 2005 | SGD | 268.97 | 270.14 | 267.1 | 267.85 | 267.85 | +0.56 (+0.21%) | -1 |
| 14 Dec 2005 | SGD | 265.74 | 267.68 | 264.69 | 267.29 | 267.29 | +2.41 (+0.91%) | -1 |
| 13 Dec 2005 | SGD | 269.5 | 269.5 | 264.88 | 264.88 | 264.88 | -3.8 (-1.41%) | -1 |
| 12 Dec 2005 | SGD | 265.82 | 268.68 | 265.59 | 268.68 | 268.68 | +3.28 (+1.24%) | -1 |
| 9 Dec 2005 | SGD | 260.49 | 265.91 | 259.67 | 265.4 | 265.4 | +4.48 (+1.72%) | -1 |
| 8 Dec 2005 | SGD | 260.25 | 260.92 | 259.09 | 260.92 | 260.92 | +2.5 (+0.97%) | -1 |
| 7 Dec 2005 | SGD | 256.06 | 259.81 | 256.03 | 258.42 | 258.42 | -0.22 (-0.09%) | -1 |
| 6 Dec 2005 | SGD | 261.03 | 261.03 | 257.79 | 258.64 | 258.64 | -1.53 (-0.59%) | -1 |
| 5 Dec 2005 | SGD | 259.79 | 261.07 | 258.52 | 260.17 | 260.17 | +1.16 (+0.45%) | -1 |
| 2 Dec 2005 | SGD | 258 | 259.88 | 257.31 | 259.01 | 259.01 | +2.68 (+1.05%) | -1 |
| 1 Dec 2005 | SGD | 254.4 | 257.25 | 254.26 | 256.33 | 256.33 | +2.28 (+0.90%) | -1 |
| 30 Nov 2005 | SGD | 258.06 | 259.41 | 254.05 | 254.05 | 254.05 | -3.7 (-1.44%) | -1 |
| 29 Nov 2005 | SGD | 257.31 | 258.26 | 256.74 | 257.75 | 257.75 | -0.77 (-0.30%) | -1 |
| 28 Nov 2005 | SGD | 259.21 | 259.94 | 257.62 | 258.52 | 258.52 | -0.14 (-0.05%) | -1 |
| 25 Nov 2005 | SGD | 259.09 | 259.44 | 256.86 | 258.66 | 258.66 | -1.52 (-0.58%) | -1 |
| 24 Nov 2005 | SGD | 257.5 | 262.17 | 257.5 | 260.18 | 260.18 | +2.65 (+1.03%) | -1 |
| 23 Nov 2005 | SGD | 253.52 | 257.54 | 253.05 | 257.53 | 257.53 | +3.95 (+1.56%) | -1 |
| 22 Nov 2005 | SGD | 253.92 | 254.6 | 253.43 | 253.58 | 253.58 | -0.88 (-0.35%) | -1 |
| 21 Nov 2005 | SGD | 256.44 | 256.86 | 254.46 | 254.46 | 254.46 | -1.41 (-0.55%) | -1 |
| 18 Nov 2005 | SGD | 252.87 | 255.87 | 252.87 | 255.87 | 255.87 | +3.97 (+1.58%) | -1 |
| 17 Nov 2005 | SGD | 254.43 | 254.43 | 251.73 | 251.9 | 251.9 | -2.84 (-1.11%) | -1 |
| 16 Nov 2005 | SGD | 253.52 | 255.11 | 253.52 | 254.74 | 254.74 | +1.4 (+0.55%) | -1 |
| 15 Nov 2005 | SGD | 253.68 | 253.68 | 252.04 | 253.34 | 253.34 | +0.5 (+0.20%) | -1 |
| 14 Nov 2005 | SGD | 254.4 | 254.4 | 251.83 | 252.84 | 252.84 | +0.19 (+0.08%) | -1 |
