| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2005 | SGD | 286.51 | 287.52 | 283.8 | 283.91 | 283.91 | -1.85 (-0.65%) | -1 |
| 10 Nov 2005 | SGD | 291.77 | 294.22 | 284.94 | 285.76 | 285.76 | -6.48 (-2.22%) | -1 |
| 9 Nov 2005 | SGD | 285.36 | 292.24 | 285.28 | 292.24 | 292.24 | +5.41 (+1.89%) | -1 |
| 8 Nov 2005 | SGD | 293.24 | 294.7 | 285.42 | 286.83 | 286.83 | -4.68 (-1.61%) | -1 |
| 7 Nov 2005 | SGD | 289.07 | 292.07 | 288.11 | 291.51 | 291.51 | +1.48 (+0.51%) | -1 |
| 4 Nov 2005 | SGD | 289.96 | 290.78 | 287.56 | 290.03 | 290.03 | +1.54 (+0.53%) | -1 |
| 2 Nov 2005 | SGD | 285.42 | 288.59 | 283.04 | 288.49 | 288.49 | +0.64 (+0.22%) | -1 |
| 31 Oct 2005 | SGD | 290.83 | 290.83 | 283.59 | 287.85 | 287.85 | +6.17 (+2.19%) | -1 |
| 28 Oct 2005 | SGD | 276.59 | 288.04 | 276.59 | 281.68 | 281.68 | +7.23 (+2.63%) | -1 |
| 27 Oct 2005 | SGD | 284.16 | 284.16 | 270.48 | 274.45 | 274.45 | -6.95 (-2.47%) | -1 |
| 26 Oct 2005 | SGD | 268.83 | 282.05 | 267.4 | 281.4 | 281.4 | +12.79 (+4.76%) | -1 |
| 25 Oct 2005 | SGD | 269.97 | 269.97 | 265.8 | 268.61 | 268.61 | -7.05 (-2.56%) | -1 |
| 24 Oct 2005 | SGD | 278.41 | 278.51 | 275.05 | 275.66 | 275.66 | -2.75 (-0.99%) | -1 |
| 21 Oct 2005 | SGD | 278.26 | 278.41 | 274.69 | 278.41 | 278.41 | +0.15 (+0.05%) | -1 |
| 20 Oct 2005 | SGD | 279.03 | 280.74 | 278.01 | 278.26 | 278.26 | -0.2 (-0.07%) | -1 |
| 19 Oct 2005 | SGD | 282.66 | 286.43 | 277.22 | 278.46 | 278.46 | -4.2 (-1.49%) | -1 |
| 18 Oct 2005 | SGD | 289.69 | 292.66 | 280.5 | 282.66 | 282.66 | -7.03 (-2.43%) | -1 |
| 17 Oct 2005 | SGD | 296.55 | 300.06 | 285.71 | 289.69 | 289.69 | -5.4 (-1.83%) | -1 |
| 14 Oct 2005 | SGD | 295.07 | 297.14 | 293.84 | 295.09 | 295.09 | +0.02 (+0.01%) | -1 |
| 13 Oct 2005 | SGD | 291.85 | 297.18 | 288.5 | 295.07 | 295.07 | +4.07 (+1.40%) | -1 |
| 12 Oct 2005 | SGD | 292.86 | 297.44 | 288.71 | 291 | 291 | -1.86 (-0.64%) | -1 |
| 11 Oct 2005 | SGD | 298.35 | 303.89 | 291.39 | 292.86 | 292.86 | -4.7 (-1.58%) | -1 |
| 10 Oct 2005 | SGD | 298.27 | 303.89 | 296.74 | 297.56 | 297.56 | +2.4 (+0.81%) | -1 |
| 7 Oct 2005 | SGD | 296.18 | 297.89 | 295.16 | 295.16 | 295.16 | -0.86 (-0.29%) | -1 |
| 6 Oct 2005 | SGD | 307.52 | 307.52 | 294.47 | 296.02 | 296.02 | -13.27 (-4.29%) | -1 |
| 5 Oct 2005 | SGD | 301.33 | 309.29 | 300.65 | 309.29 | 309.29 | +11.23 (+3.77%) | -1 |
| 4 Oct 2005 | SGD | 283.39 | 300.44 | 283.39 | 298.06 | 298.06 | +15.7 (+5.56%) | -1 |
| 3 Oct 2005 | SGD | 273.72 | 282.73 | 273.72 | 282.36 | 282.36 | +8.47 (+3.09%) | -1 |
| 30 Sep 2005 | SGD | 276.83 | 285.89 | 272.6 | 273.89 | 273.89 | -2.4 (-0.87%) | -1 |
| 29 Sep 2005 | SGD | 272.47 | 278.36 | 266.86 | 276.29 | 276.29 | +4.58 (+1.69%) | -1 |
