| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | SGD | 668.61 | 671.18 | 665.91 | 665.99 | 665.99 | -1.35 (-0.20%) | -1 |
| 10 Nov 2005 | SGD | 678.26 | 678.26 | 667.34 | 667.34 | 667.34 | -8.13 (-1.20%) | -1 |
| 9 Nov 2005 | SGD | 674.44 | 677.28 | 673.43 | 675.47 | 675.47 | -0.44 (-0.07%) | -1 |
| 8 Nov 2005 | SGD | 674.67 | 676.82 | 672.24 | 675.91 | 675.91 | +1.7 (+0.25%) | -1 |
| 7 Nov 2005 | SGD | 681.1 | 681.1 | 674.21 | 674.21 | 674.21 | -6.68 (-0.98%) | -1 |
| 4 Nov 2005 | SGD | 681.46 | 681.93 | 676.22 | 680.89 | 680.89 | +0.01 (+0.0%) | -1 |
| 2 Nov 2005 | SGD | 667.64 | 680.88 | 667.64 | 680.88 | 680.88 | +8.81 (+1.31%) | -1 |
| 31 Oct 2005 | SGD | 677.34 | 677.34 | 670.12 | 672.07 | 672.07 | -1.94 (-0.29%) | -1 |
| 28 Oct 2005 | SGD | 669.5 | 674.01 | 665.88 | 674.01 | 674.01 | +0.36 (+0.05%) | -1 |
| 27 Oct 2005 | SGD | 674.29 | 677.02 | 669.74 | 673.65 | 673.65 | +2.21 (+0.33%) | -1 |
| 26 Oct 2005 | SGD | 672.12 | 675.99 | 671.44 | 671.44 | 671.44 | +0.53 (+0.08%) | -1 |
| 25 Oct 2005 | SGD | 674.23 | 675.83 | 670.91 | 670.91 | 670.91 | +3.91 (+0.59%) | -1 |
| 24 Oct 2005 | SGD | 674.45 | 675.2 | 665.99 | 667 | 667 | -1.78 (-0.27%) | -1 |
| 21 Oct 2005 | SGD | 663.34 | 669.4 | 659.03 | 668.78 | 668.78 | +1.13 (+0.17%) | -1 |
| 20 Oct 2005 | SGD | 675.19 | 678.74 | 667.65 | 667.65 | 667.65 | -1.06 (-0.16%) | -1 |
| 19 Oct 2005 | SGD | 684.6 | 684.6 | 668.22 | 668.71 | 668.71 | -17.74 (-2.58%) | -1 |
| 18 Oct 2005 | SGD | 684.37 | 688.55 | 682.71 | 686.45 | 686.45 | +2.29 (+0.33%) | -1 |
| 17 Oct 2005 | SGD | 696.76 | 698.48 | 683.99 | 684.16 | 684.16 | -9.93 (-1.43%) | -1 |
| 14 Oct 2005 | SGD | 694.62 | 699.97 | 693.33 | 694.09 | 694.09 | +1.75 (+0.25%) | -1 |
| 13 Oct 2005 | SGD | 693.51 | 694.78 | 690.03 | 692.34 | 692.34 | -2.58 (-0.37%) | -1 |
| 12 Oct 2005 | SGD | 694.73 | 698.92 | 692.28 | 694.92 | 694.92 | +0.89 (+0.13%) | -1 |
| 11 Oct 2005 | SGD | 701.42 | 702.24 | 693.6 | 694.03 | 694.03 | -2.83 (-0.41%) | -1 |
| 10 Oct 2005 | SGD | 693.17 | 698.12 | 691.54 | 696.86 | 696.86 | +6.57 (+0.95%) | -1 |
| 7 Oct 2005 | SGD | 687.77 | 692.03 | 687.09 | 690.29 | 690.29 | +2.58 (+0.38%) | -1 |
| 6 Oct 2005 | SGD | 697.92 | 699.63 | 685.55 | 687.71 | 687.71 | -12.82 (-1.83%) | -1 |
| 5 Oct 2005 | SGD | 698.02 | 701.35 | 697.03 | 700.53 | 700.53 | +3.35 (+0.48%) | -1 |
| 4 Oct 2005 | SGD | 693.63 | 697.18 | 687.9 | 697.18 | 697.18 | +1.5 (+0.22%) | -1 |
| 3 Oct 2005 | SGD | 684.08 | 695.68 | 681.5 | 695.68 | 695.68 | +4.14 (+0.60%) | -1 |
| 30 Sep 2005 | SGD | 676.38 | 693.41 | 676.38 | 691.54 | 691.54 | +19.62 (+2.92%) | -1 |
| 29 Sep 2005 | SGD | 659.58 | 674.34 | 658.9 | 671.92 | 671.92 | +10.75 (+1.63%) | -1 |
