| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2005 | SGD | 276.17 | 278.12 | 275.19 | 277.95 | 277.95 | +0.71 (+0.26%) | -1 |
| 22 Dec 2005 | SGD | 279.58 | 282.51 | 274.19 | 277.24 | 277.24 | -6.95 (-2.45%) | -1 |
| 21 Dec 2005 | SGD | 285.5 | 291.72 | 283.76 | 284.19 | 284.19 | -1.49 (-0.52%) | -1 |
| 20 Dec 2005 | SGD | 290.41 | 290.82 | 285.68 | 285.68 | 285.68 | -4.73 (-1.63%) | -1 |
| 19 Dec 2005 | SGD | 292.83 | 292.93 | 290.41 | 290.41 | 290.41 | -1.84 (-0.63%) | -1 |
| 16 Dec 2005 | SGD | 290.13 | 292.7 | 289.74 | 292.25 | 292.25 | +1.48 (+0.51%) | -1 |
| 15 Dec 2005 | SGD | 288.73 | 290.94 | 287.87 | 290.77 | 290.77 | +2.29 (+0.79%) | -1 |
| 14 Dec 2005 | SGD | 291.04 | 292.21 | 287.48 | 288.48 | 288.48 | +0.45 (+0.16%) | -1 |
| 13 Dec 2005 | SGD | 290.21 | 290.81 | 285.73 | 288.03 | 288.03 | -1.22 (-0.42%) | -1 |
| 12 Dec 2005 | SGD | 290.96 | 293.9 | 288.23 | 289.25 | 289.25 | +1.17 (+0.41%) | -1 |
| 9 Dec 2005 | SGD | 282.82 | 289.29 | 282.27 | 288.08 | 288.08 | +6.48 (+2.30%) | -1 |
| 8 Dec 2005 | SGD | 283.99 | 286.06 | 279.95 | 281.6 | 281.6 | -3.75 (-1.31%) | -1 |
| 7 Dec 2005 | SGD | 280.73 | 286.1 | 280.73 | 285.35 | 285.35 | +4.69 (+1.67%) | -1 |
| 6 Dec 2005 | SGD | 275.77 | 280.66 | 275.77 | 280.66 | 280.66 | +3.67 (+1.32%) | -1 |
| 5 Dec 2005 | SGD | 280.91 | 282.68 | 272.72 | 276.99 | 276.99 | -6.35 (-2.24%) | -1 |
| 2 Dec 2005 | SGD | 295.24 | 296.4 | 283.34 | 283.34 | 283.34 | -10.61 (-3.61%) | -1 |
| 1 Dec 2005 | SGD | 291.76 | 294.97 | 291.76 | 293.95 | 293.95 | +1.23 (+0.42%) | -1 |
| 30 Nov 2005 | SGD | 294.48 | 296.29 | 292.72 | 292.72 | 292.72 | -0.54 (-0.18%) | -1 |
| 29 Nov 2005 | SGD | 298.88 | 300.3 | 292.56 | 293.26 | 293.26 | -5.62 (-1.88%) | -1 |
| 28 Nov 2005 | SGD | 296.21 | 298.88 | 295.53 | 298.88 | 298.88 | +5.04 (+1.72%) | -1 |
| 25 Nov 2005 | SGD | 286.85 | 293.84 | 286.85 | 293.84 | 293.84 | +6.99 (+2.44%) | -1 |
| 24 Nov 2005 | SGD | 284.83 | 286.85 | 282.53 | 286.85 | 286.85 | +3.73 (+1.32%) | -1 |
| 23 Nov 2005 | SGD | 281.65 | 284.41 | 281.65 | 283.12 | 283.12 | +1.47 (+0.52%) | -1 |
| 22 Nov 2005 | SGD | 282.32 | 282.32 | 279.57 | 281.65 | 281.65 | -0.3 (-0.11%) | -1 |
| 21 Nov 2005 | SGD | 281.1 | 281.95 | 278.63 | 281.95 | 281.95 | +1.51 (+0.54%) | -1 |
| 18 Nov 2005 | SGD | 283.02 | 283.76 | 279.87 | 280.44 | 280.44 | +1.07 (+0.38%) | -1 |
| 17 Nov 2005 | SGD | 282.92 | 282.92 | 278.94 | 279.37 | 279.37 | -3.55 (-1.25%) | -1 |
| 16 Nov 2005 | SGD | 277.77 | 283.18 | 277.77 | 282.92 | 282.92 | +6.36 (+2.30%) | -1 |
| 15 Nov 2005 | SGD | 282.27 | 283.12 | 276.42 | 276.56 | 276.56 | -6.18 (-2.19%) | -1 |
| 14 Nov 2005 | SGD | 285.12 | 285.12 | 277.54 | 282.74 | 282.74 | -1.17 (-0.41%) | -1 |
