| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | SGD | 215.87 | 218.71 | 215.33 | 218.71 | 218.71 | +1.26 (+0.58%) | -1 |
| 26 Nov 2004 | SGD | 217.13 | 218.45 | 214.99 | 217.45 | 217.45 | +0.66 (+0.30%) | -1 |
| 25 Nov 2004 | SGD | 214.6 | 216.89 | 214.3 | 216.79 | 216.79 | -2.19 (-1.00%) | -1 |
| 24 Nov 2004 | SGD | 216.78 | 218.98 | 216.65 | 218.98 | 218.98 | +2.5 (+1.15%) | -1 |
| 23 Nov 2004 | SGD | 215.63 | 218.13 | 215.63 | 216.48 | 216.48 | +1.07 (+0.50%) | -1 |
| 22 Nov 2004 | SGD | 218.8 | 218.8 | 215.41 | 215.41 | 215.41 | -3.65 (-1.67%) | -1 |
| 19 Nov 2004 | SGD | 218.71 | 219.72 | 217.34 | 219.06 | 219.06 | +0.69 (+0.32%) | -1 |
| 18 Nov 2004 | SGD | 219.27 | 219.71 | 215.44 | 218.37 | 218.37 | -0.18 (-0.08%) | -1 |
| 17 Nov 2004 | SGD | 215.16 | 218.55 | 214.91 | 218.55 | 218.55 | +4.28 (+2.00%) | -1 |
| 16 Nov 2004 | SGD | 208.37 | 214.27 | 208.37 | 214.27 | 214.27 | +5.86 (+2.81%) | -1 |
| 12 Nov 2004 | SGD | 204.33 | 209.01 | 203.68 | 208.41 | 208.41 | +4.11 (+2.01%) | -1 |
| 10 Nov 2004 | SGD | 201.81 | 204.56 | 201.81 | 204.3 | 204.3 | +2.49 (+1.23%) | -1 |
| 9 Nov 2004 | SGD | 200.66 | 201.94 | 200.34 | 201.81 | 201.81 | +0.99 (+0.49%) | -1 |
| 8 Nov 2004 | SGD | 199.2 | 201.38 | 198.86 | 200.82 | 200.82 | +1.56 (+0.78%) | -1 |
| 5 Nov 2004 | SGD | 200.21 | 200.21 | 198.12 | 199.26 | 199.26 | -0.9 (-0.45%) | -1 |
| 4 Nov 2004 | SGD | 199.8 | 200.16 | 199.05 | 200.16 | 200.16 | +0.3 (+0.15%) | -1 |
| 3 Nov 2004 | SGD | 195.76 | 199.86 | 195.62 | 199.86 | 199.86 | +3.93 (+2.01%) | -1 |
| 2 Nov 2004 | SGD | 195.14 | 196.03 | 194.06 | 195.93 | 195.93 | +1.04 (+0.53%) | -1 |
| 1 Nov 2004 | SGD | 195.29 | 195.67 | 194.66 | 194.89 | 194.89 | +0.11 (+0.06%) | -1 |
| 29 Oct 2004 | SGD | 193.67 | 194.78 | 191.98 | 194.78 | 194.78 | +1.51 (+0.78%) | -1 |
| 28 Oct 2004 | SGD | 193.71 | 194.07 | 192.81 | 193.27 | 193.27 | -0.26 (-0.13%) | -1 |
| 27 Oct 2004 | SGD | 194.12 | 194.68 | 192.99 | 193.53 | 193.53 | -0.21 (-0.11%) | -1 |
| 26 Oct 2004 | SGD | 193.79 | 194.35 | 193 | 193.74 | 193.74 | -0.05 (-0.03%) | -1 |
| 25 Oct 2004 | SGD | 192.62 | 194.16 | 191.91 | 193.79 | 193.79 | -1.39 (-0.71%) | -1 |
| 22 Oct 2004 | SGD | 148.28 | 195.48 | 148.21 | 195.18 | 195.18 | +0.49 (+0.25%) | -1 |
| 21 Oct 2004 | SGD | 193.37 | 195.09 | 192.76 | 194.69 | 194.69 | +1.46 (+0.76%) | -1 |
| 20 Oct 2004 | SGD | 194.13 | 195.45 | 193.23 | 193.23 | 193.23 | -0.89 (-0.46%) | -1 |
| 19 Oct 2004 | SGD | 192.74 | 195.59 | 192.35 | 194.12 | 194.12 | +1.65 (+0.86%) | -1 |
| 18 Oct 2004 | SGD | 193.57 | 193.57 | 191.8 | 192.47 | 192.47 | -1.01 (-0.52%) | -1 |
| 15 Oct 2004 | SGD | 192.53 | 193.83 | 191.8 | 193.48 | 193.48 | +0.52 (+0.27%) | -1 |
