| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | SGD | 269.31 | 270.87 | 267.18 | 269.12 | 269.12 | +1.1 (+0.41%) | -1 |
| 20 May 2005 | SGD | 260.46 | 268.97 | 260.41 | 268.02 | 268.02 | +8.07 (+3.10%) | -1 |
| 19 May 2005 | SGD | 259.78 | 260.07 | 258.3 | 259.95 | 259.95 | +1.45 (+0.56%) | -1 |
| 18 May 2005 | SGD | 259.93 | 261.08 | 257.29 | 258.5 | 258.5 | -1.43 (-0.55%) | -1 |
| 17 May 2005 | SGD | 260.4 | 260.67 | 258.59 | 259.93 | 259.93 | +0.09 (+0.03%) | -1 |
| 16 May 2005 | SGD | 260.26 | 260.61 | 257.72 | 259.84 | 259.84 | -0.65 (-0.25%) | -1 |
| 13 May 2005 | SGD | 260.82 | 262.11 | 259.24 | 260.49 | 260.49 | -1.62 (-0.62%) | -1 |
| 12 May 2005 | SGD | 259.1 | 262.11 | 258.07 | 262.11 | 262.11 | +5.27 (+2.05%) | -1 |
| 11 May 2005 | SGD | 253.37 | 258.15 | 253.37 | 256.84 | 256.84 | +3.47 (+1.37%) | -1 |
| 10 May 2005 | SGD | 254.83 | 254.83 | 253.18 | 253.37 | 253.37 | -1.46 (-0.57%) | -1 |
| 9 May 2005 | SGD | 259.93 | 260.48 | 252.96 | 254.83 | 254.83 | -3.81 (-1.47%) | -1 |
| 6 May 2005 | SGD | 257.41 | 259.34 | 256.4 | 258.64 | 258.64 | +1.23 (+0.48%) | -1 |
| 5 May 2005 | SGD | 262.92 | 263.79 | 257.35 | 257.41 | 257.41 | -4.22 (-1.61%) | -1 |
| 4 May 2005 | SGD | 258.08 | 263.55 | 258.08 | 261.63 | 261.63 | -0.31 (-0.12%) | -1 |
| 3 May 2005 | SGD | 265.8 | 265.8 | 258.69 | 261.94 | 261.94 | -3.3 (-1.24%) | -1 |
| 29 Apr 2005 | SGD | 266.57 | 269.14 | 263.99 | 265.24 | 265.24 | -1.74 (-0.65%) | -1 |
| 28 Apr 2005 | SGD | 259.89 | 269 | 258.12 | 266.98 | 266.98 | +9.67 (+3.76%) | -1 |
| 27 Apr 2005 | SGD | 269.32 | 269.32 | 252.58 | 257.31 | 257.31 | -13.3 (-4.91%) | -1 |
| 26 Apr 2005 | SGD | 277.8 | 277.8 | 269.76 | 270.61 | 270.61 | -6.63 (-2.39%) | -1 |
| 25 Apr 2005 | SGD | 278.59 | 281.17 | 274.45 | 277.24 | 277.24 | -2.64 (-0.94%) | -1 |
| 22 Apr 2005 | SGD | 281.08 | 281.08 | 275.95 | 279.88 | 279.88 | +5.24 (+1.91%) | -1 |
| 21 Apr 2005 | SGD | 278.22 | 280.68 | 270.36 | 274.64 | 274.64 | -8.49 (-3.00%) | -1 |
| 20 Apr 2005 | SGD | 284.96 | 295.67 | 276.24 | 283.13 | 283.13 | +3.15 (+1.13%) | -1 |
| 19 Apr 2005 | SGD | 270.54 | 281.05 | 270.54 | 279.98 | 279.98 | +20.41 (+7.86%) | -1 |
| 18 Apr 2005 | SGD | 326.34 | 328.2 | 256.25 | 259.57 | 259.57 | -68.58 (-20.90%) | -1 |
| 15 Apr 2005 | SGD | 330.18 | 330.18 | 326.61 | 328.15 | 328.15 | -2.33 (-0.71%) | -1 |
| 14 Apr 2005 | SGD | 331.97 | 334.79 | 330.48 | 330.48 | 330.48 | -1.49 (-0.45%) | -1 |
| 13 Apr 2005 | SGD | 336.07 | 337.2 | 330.75 | 331.97 | 331.97 | -2.85 (-0.85%) | -1 |
| 12 Apr 2005 | SGD | 337.98 | 346.07 | 334.8 | 334.82 | 334.82 | -1.19 (-0.35%) | -1 |
| 11 Apr 2005 | SGD | 332.17 | 340 | 332.17 | 336.01 | 336.01 | +5.09 (+1.54%) | -1 |
