| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | SGD | 260.43 | 260.43 | 254.26 | 260.29 | 260.29 | -0.48 (-0.18%) | -1 |
| 16 Aug 2005 | SGD | 259.77 | 261.01 | 258.79 | 260.77 | 260.77 | +0.7 (+0.27%) | -1 |
| 15 Aug 2005 | SGD | 262.65 | 262.77 | 260.07 | 260.07 | 260.07 | -2.79 (-1.06%) | -1 |
| 12 Aug 2005 | SGD | 264.97 | 265.19 | 261.51 | 262.86 | 262.86 | -1.82 (-0.69%) | -1 |
| 11 Aug 2005 | SGD | 264.53 | 264.89 | 262.61 | 264.68 | 264.68 | +0.73 (+0.28%) | -1 |
| 10 Aug 2005 | SGD | 265.15 | 265.47 | 262.75 | 263.95 | 263.95 | -0.41 (-0.16%) | -1 |
| 8 Aug 2005 | SGD | 263.95 | 264.71 | 263.32 | 264.36 | 264.36 | +0.23 (+0.09%) | -1 |
| 5 Aug 2005 | SGD | 269.2 | 270.02 | 263.29 | 264.13 | 264.13 | -5.67 (-2.10%) | -1 |
| 4 Aug 2005 | SGD | 270.96 | 271.58 | 267.64 | 269.8 | 269.8 | -0.31 (-0.11%) | -1 |
| 3 Aug 2005 | SGD | 273.28 | 274.47 | 270.11 | 270.11 | 270.11 | -1.84 (-0.68%) | -1 |
| 2 Aug 2005 | SGD | 272.5 | 272.5 | 268.01 | 271.95 | 271.95 | -0.26 (-0.10%) | -1 |
| 1 Aug 2005 | SGD | 272.4 | 273.7 | 270.97 | 272.21 | 272.21 | +0.24 (+0.09%) | -1 |
| 29 Jul 2005 | SGD | 271.06 | 272.03 | 268.83 | 271.97 | 271.97 | +0.31 (+0.11%) | -1 |
| 28 Jul 2005 | SGD | 268.73 | 272.68 | 268.03 | 271.66 | 271.66 | +3.3 (+1.23%) | -1 |
| 27 Jul 2005 | SGD | 264.63 | 268.54 | 264.63 | 268.36 | 268.36 | +4.66 (+1.77%) | -1 |
| 26 Jul 2005 | SGD | 262.55 | 263.88 | 261.41 | 263.7 | 263.7 | +1.27 (+0.48%) | -1 |
| 25 Jul 2005 | SGD | 262.18 | 264.16 | 261.42 | 262.43 | 262.43 | +0.05 (+0.02%) | -1 |
| 22 Jul 2005 | SGD | 259.19 | 263.02 | 259.13 | 262.38 | 262.38 | -1.73 (-0.66%) | -1 |
| 21 Jul 2005 | SGD | 264.4 | 268.17 | 263.69 | 264.11 | 264.11 | -0.05 (-0.02%) | -1 |
| 20 Jul 2005 | SGD | 265.08 | 269.41 | 264.13 | 264.16 | 264.16 | -0.52 (-0.20%) | -1 |
| 19 Jul 2005 | SGD | 259.41 | 264.82 | 259.41 | 264.68 | 264.68 | +3.58 (+1.37%) | -1 |
| 18 Jul 2005 | SGD | 260.3 | 261.1 | 259.7 | 261.1 | 261.1 | +1.18 (+0.45%) | -1 |
| 15 Jul 2005 | SGD | 260.6 | 260.99 | 259.57 | 259.92 | 259.92 | -0.62 (-0.24%) | -1 |
| 14 Jul 2005 | SGD | 258.2 | 260.54 | 257 | 260.54 | 260.54 | +2.65 (+1.03%) | -1 |
| 13 Jul 2005 | SGD | 256.04 | 257.89 | 255.34 | 257.89 | 257.89 | +2.03 (+0.79%) | -1 |
| 12 Jul 2005 | SGD | 258 | 258.64 | 253.29 | 255.86 | 255.86 | -1.58 (-0.61%) | -1 |
| 11 Jul 2005 | SGD | 257.74 | 258.31 | 255.97 | 257.44 | 257.44 | -1.54 (-0.59%) | -1 |
| 8 Jul 2005 | SGD | 258.56 | 260.58 | 258.37 | 258.98 | 258.98 | -0.29 (-0.11%) | -1 |
| 7 Jul 2005 | SGD | 259.63 | 262.33 | 259.27 | 259.27 | 259.27 | -0.44 (-0.17%) | -1 |
| 6 Jul 2005 | SGD | 259.21 | 260.03 | 258.02 | 259.71 | 259.71 | +0.52 (+0.20%) | -1 |
