| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2005 | SGD | 331.18 | 331.18 | 325.72 | 330.92 | 330.92 | +0.41 (+0.12%) | -1 |
| 7 Apr 2005 | SGD | 333.47 | 334.71 | 328.97 | 330.51 | 330.51 | -2.96 (-0.89%) | -1 |
| 6 Apr 2005 | SGD | 332.51 | 334.99 | 330.69 | 333.47 | 333.47 | +0.96 (+0.29%) | -1 |
| 5 Apr 2005 | SGD | 332.28 | 333.81 | 329.81 | 332.51 | 332.51 | +0.23 (+0.07%) | -1 |
| 4 Apr 2005 | SGD | 329.34 | 332.4 | 328.45 | 332.28 | 332.28 | +2.94 (+0.89%) | -1 |
| 1 Apr 2005 | SGD | 322.94 | 329.34 | 322.94 | 329.34 | 329.34 | +6.4 (+1.98%) | -1 |
| 31 Mar 2005 | SGD | 324.58 | 325.66 | 321.45 | 322.94 | 322.94 | +0.28 (+0.09%) | -1 |
| 30 Mar 2005 | SGD | 324.56 | 326.08 | 322.5 | 322.66 | 322.66 | -1.62 (-0.50%) | -1 |
| 29 Mar 2005 | SGD | 320.84 | 324.28 | 319.66 | 324.28 | 324.28 | +6.2 (+1.95%) | -1 |
| 28 Mar 2005 | SGD | 319.87 | 323.8 | 318.01 | 318.08 | 318.08 | -1.53 (-0.48%) | -1 |
| 24 Mar 2005 | SGD | 318 | 321.45 | 317.76 | 319.61 | 319.61 | +0.37 (+0.12%) | -1 |
| 23 Mar 2005 | SGD | 319.9 | 323.56 | 315.61 | 319.24 | 319.24 | -1.91 (-0.59%) | -1 |
| 22 Mar 2005 | SGD | 327.69 | 328 | 319.53 | 321.15 | 321.15 | -4.05 (-1.25%) | -1 |
| 21 Mar 2005 | SGD | 314.19 | 325.2 | 314.19 | 325.2 | 325.2 | +11.52 (+3.67%) | -1 |
| 18 Mar 2005 | SGD | 313.78 | 318.78 | 310.86 | 313.68 | 313.68 | -0.1 (-0.03%) | -1 |
| 17 Mar 2005 | SGD | 307.92 | 313.78 | 304.17 | 313.78 | 313.78 | +9.61 (+3.16%) | -1 |
| 16 Mar 2005 | SGD | 299.76 | 310.23 | 299.76 | 304.17 | 304.17 | +4.59 (+1.53%) | -1 |
| 15 Mar 2005 | SGD | 299.61 | 302.63 | 298.01 | 299.58 | 299.58 | -0.03 (-0.01%) | -1 |
| 14 Mar 2005 | SGD | 302.65 | 304.01 | 299.17 | 299.61 | 299.61 | -4.4 (-1.45%) | -1 |
| 11 Mar 2005 | SGD | 295.49 | 304.79 | 295.49 | 304.01 | 304.01 | +4.13 (+1.38%) | -1 |
| 10 Mar 2005 | SGD | 302.25 | 311.27 | 299.88 | 299.88 | 299.88 | -3.11 (-1.03%) | -1 |
| 9 Mar 2005 | SGD | 302.55 | 310.71 | 299.83 | 302.99 | 302.99 | +0.44 (+0.15%) | -1 |
| 8 Mar 2005 | SGD | 305.29 | 305.29 | 300.89 | 302.55 | 302.55 | -4.18 (-1.36%) | -1 |
| 7 Mar 2005 | SGD | 301.52 | 310.27 | 301.42 | 306.73 | 306.73 | +6.57 (+2.19%) | -1 |
| 4 Mar 2005 | SGD | 304.58 | 306.62 | 295.79 | 300.16 | 300.16 | +0.79 (+0.26%) | -1 |
| 3 Mar 2005 | SGD | 291.59 | 304.8 | 289.55 | 299.37 | 299.37 | +7.78 (+2.67%) | -1 |
| 2 Mar 2005 | SGD | 296.41 | 299.32 | 291.59 | 291.59 | 291.59 | +1.59 (+0.55%) | -1 |
| 1 Mar 2005 | SGD | 289.72 | 296 | 286.94 | 290 | 290 | +1.64 (+0.57%) | -1 |
| 28 Feb 2005 | SGD | 293.86 | 294.89 | 287.65 | 288.36 | 288.36 | -3.21 (-1.10%) | -1 |
| 25 Feb 2005 | SGD | 296.23 | 298.87 | 289.03 | 291.57 | 291.57 | +3.26 (+1.13%) | -1 |
