| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2005 | SGD | 654.07 | 660.02 | 651.33 | 660.02 | 660.02 | +3.3 (+0.50%) | -1 |
| 16 Aug 2005 | SGD | 659.87 | 660.06 | 651.83 | 656.72 | 656.72 | -3.16 (-0.48%) | -1 |
| 15 Aug 2005 | SGD | 672.11 | 672.11 | 652.73 | 659.88 | 659.88 | -11.4 (-1.70%) | -1 |
| 12 Aug 2005 | SGD | 670.83 | 671.88 | 664.28 | 671.28 | 671.28 | +2.25 (+0.34%) | -1 |
| 11 Aug 2005 | SGD | 678.7 | 679.27 | 666.43 | 669.03 | 669.03 | -9.23 (-1.36%) | -1 |
| 10 Aug 2005 | SGD | 677.2 | 679.44 | 675.01 | 678.26 | 678.26 | +3.23 (+0.48%) | -1 |
| 8 Aug 2005 | SGD | 678.48 | 682.12 | 673.54 | 675.03 | 675.03 | -5.37 (-0.79%) | -1 |
| 5 Aug 2005 | SGD | 687.02 | 687.26 | 676 | 680.4 | 680.4 | -7.48 (-1.09%) | -1 |
| 4 Aug 2005 | SGD | 687.44 | 692.08 | 685.53 | 687.88 | 687.88 | +0.22 (+0.03%) | -1 |
| 3 Aug 2005 | SGD | 692.92 | 694.33 | 685.39 | 687.66 | 687.66 | -0.39 (-0.06%) | -1 |
| 2 Aug 2005 | SGD | 690.17 | 691.96 | 686.49 | 688.05 | 688.05 | -0.3 (-0.04%) | -1 |
| 1 Aug 2005 | SGD | 690.74 | 691.7 | 686.17 | 688.35 | 688.35 | -2.06 (-0.30%) | -1 |
| 29 Jul 2005 | SGD | 689.26 | 690.84 | 684.08 | 690.41 | 690.41 | +3.31 (+0.48%) | -1 |
| 28 Jul 2005 | SGD | 680.46 | 687.91 | 679.66 | 687.1 | 687.1 | +7.65 (+1.13%) | -1 |
| 27 Jul 2005 | SGD | 676.07 | 679.56 | 673.47 | 679.45 | 679.45 | +3.86 (+0.57%) | -1 |
| 26 Jul 2005 | SGD | 674.75 | 677.3 | 673.21 | 675.59 | 675.59 | -0.49 (-0.07%) | -1 |
| 25 Jul 2005 | SGD | 670.92 | 676.08 | 670.7 | 676.08 | 676.08 | +4.73 (+0.70%) | -1 |
| 22 Jul 2005 | SGD | 670.59 | 676.75 | 669.64 | 671.35 | 671.35 | +5.27 (+0.79%) | -1 |
| 21 Jul 2005 | SGD | 670.17 | 675.48 | 666.08 | 666.08 | 666.08 | -7.07 (-1.05%) | -1 |
| 20 Jul 2005 | SGD | 665.85 | 674.49 | 665.41 | 673.15 | 673.15 | +4.77 (+0.71%) | -1 |
| 19 Jul 2005 | SGD | 671.92 | 673.7 | 663.34 | 668.38 | 668.38 | -2.92 (-0.43%) | -1 |
| 18 Jul 2005 | SGD | 676.5 | 677.47 | 670.99 | 671.3 | 671.3 | -8.89 (-1.31%) | -1 |
| 15 Jul 2005 | SGD | 682.25 | 684.7 | 679 | 680.19 | 680.19 | -1.11 (-0.16%) | -1 |
| 14 Jul 2005 | SGD | 679.67 | 684.23 | 679.12 | 681.3 | 681.3 | +2.62 (+0.39%) | -1 |
| 13 Jul 2005 | SGD | 680.35 | 680.35 | 672.76 | 678.68 | 678.68 | +2.67 (+0.39%) | -1 |
| 12 Jul 2005 | SGD | 675.22 | 677.48 | 671.88 | 676.01 | 676.01 | +2.57 (+0.38%) | -1 |
| 11 Jul 2005 | SGD | 672.45 | 677.25 | 671.25 | 673.44 | 673.44 | +2.26 (+0.34%) | -1 |
| 8 Jul 2005 | SGD | 668.98 | 674.7 | 667.75 | 671.18 | 671.18 | +1.86 (+0.28%) | -1 |
| 7 Jul 2005 | SGD | 668.91 | 670.57 | 665.2 | 669.32 | 669.32 | +1.48 (+0.22%) | -1 |
| 6 Jul 2005 | SGD | 667.2 | 670.8 | 666.18 | 667.84 | 667.84 | +2.91 (+0.44%) | -1 |
