| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2003 | SGD | 549.67 | 556.28 | 546.86 | 555.49 | 555.49 | -0.76 (-0.14%) | -1 |
| 31 Dec 2002 | SGD | 550.57 | 556.27 | 548.31 | 556.25 | 556.25 | +7.57 (+1.38%) | -1 |
| 30 Dec 2002 | SGD | 547.94 | 550.22 | 543.7 | 548.68 | 548.68 | +0.75 (+0.14%) | -1 |
| 27 Dec 2002 | SGD | 547.22 | 552.12 | 544.85 | 547.93 | 547.93 | -1.71 (-0.31%) | -1 |
| 26 Dec 2002 | SGD | 550.71 | 550.81 | 545.4 | 549.64 | 549.64 | +1.36 (+0.25%) | -1 |
| 24 Dec 2002 | SGD | 548.65 | 552.67 | 548.28 | 548.28 | 548.28 | -0.29 (-0.05%) | -1 |
| 23 Dec 2002 | SGD | 559.61 | 559.61 | 548.56 | 548.57 | 548.57 | -8.68 (-1.56%) | -1 |
| 20 Dec 2002 | SGD | 550.63 | 557.25 | 546.26 | 557.25 | 557.25 | +3.3 (+0.60%) | -1 |
| 19 Dec 2002 | SGD | 548.89 | 555.59 | 544.66 | 553.95 | 553.95 | +4.93 (+0.90%) | -1 |
| 18 Dec 2002 | SGD | 555.71 | 558.58 | 547.26 | 549.02 | 549.02 | -10.16 (-1.82%) | -1 |
| 17 Dec 2002 | SGD | 567.98 | 570.61 | 555 | 559.18 | 559.18 | -6.56 (-1.16%) | -1 |
| 16 Dec 2002 | SGD | 561.64 | 565.74 | 555.28 | 565.74 | 565.74 | -1.48 (-0.26%) | -1 |
| 13 Dec 2002 | SGD | 566.85 | 567.35 | 561.91 | 567.22 | 567.22 | +0.43 (+0.08%) | -1 |
| 12 Dec 2002 | SGD | 565.65 | 571.75 | 565.34 | 566.79 | 566.79 | -0.23 (-0.04%) | -1 |
| 11 Dec 2002 | SGD | 574.45 | 575.23 | 567.02 | 567.02 | 567.02 | -3.36 (-0.59%) | -1 |
| 10 Dec 2002 | SGD | 564.51 | 576.54 | 564.27 | 570.38 | 570.38 | +1.7 (+0.30%) | -1 |
| 9 Dec 2002 | SGD | 574.02 | 578.3 | 564.46 | 568.68 | 568.68 | -7.24 (-1.26%) | -1 |
| 5 Dec 2002 | SGD | 571.75 | 578.32 | 571.6 | 575.92 | 575.92 | +6.18 (+1.08%) | -1 |
| 4 Dec 2002 | SGD | 576.84 | 576.84 | 568.35 | 569.74 | 569.74 | -6.77 (-1.17%) | -1 |
| 3 Dec 2002 | SGD | 582.54 | 585.39 | 576.51 | 576.51 | 576.51 | -3.76 (-0.65%) | -1 |
| 2 Dec 2002 | SGD | 585.04 | 585.04 | 579.97 | 580.27 | 580.27 | -2.36 (-0.41%) | -1 |
| 29 Nov 2002 | SGD | 597.97 | 597.97 | 582.59 | 582.63 | 582.63 | -13.26 (-2.23%) | -1 |
| 28 Nov 2002 | SGD | 584.46 | 600.19 | 584.46 | 595.89 | 595.89 | +15.93 (+2.75%) | -1 |
| 27 Nov 2002 | SGD | 580.2 | 585.39 | 579.79 | 579.96 | 579.96 | -0.51 (-0.09%) | -1 |
| 26 Nov 2002 | SGD | 590.59 | 590.59 | 580.04 | 580.47 | 580.47 | -8.48 (-1.44%) | -1 |
| 25 Nov 2002 | SGD | 594.61 | 599.59 | 588.95 | 588.95 | 588.95 | -8.04 (-1.35%) | -1 |
| 22 Nov 2002 | SGD | 594.12 | 600.07 | 593.65 | 596.99 | 596.99 | +5.96 (+1.01%) | -1 |
| 21 Nov 2002 | SGD | 587.94 | 591.03 | 585.48 | 591.03 | 591.03 | +5.14 (+0.88%) | -1 |
| 20 Nov 2002 | SGD | 585.49 | 589.81 | 585.26 | 585.89 | 585.89 | -6.13 (-1.04%) | -1 |
| 19 Nov 2002 | SGD | 590.23 | 594.5 | 587.56 | 592.02 | 592.02 | +0.21 (+0.04%) | -1 |
