| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Feb 2005 | SGD | 286.45 | 289.14 | 284.02 | 288.31 | 288.31 | -0.86 (-0.30%) | -1 |
| 23 Feb 2005 | SGD | 290.33 | 291.82 | 287.01 | 289.17 | 289.17 | -4.18 (-1.42%) | -1 |
| 22 Feb 2005 | SGD | 304.1 | 305.91 | 292.06 | 293.35 | 293.35 | -5.54 (-1.85%) | -1 |
| 21 Feb 2005 | SGD | 301.32 | 303.36 | 295.69 | 298.89 | 298.89 | -7.94 (-2.59%) | -1 |
| 18 Feb 2005 | SGD | 299.93 | 307.4 | 299.62 | 306.83 | 306.83 | +0.34 (+0.11%) | -1 |
| 17 Feb 2005 | SGD | 302.81 | 307.12 | 301.69 | 306.49 | 306.49 | +11.61 (+3.94%) | -1 |
| 16 Feb 2005 | SGD | 293.87 | 302.18 | 292.81 | 294.88 | 294.88 | +1.19 (+0.41%) | -1 |
| 15 Feb 2005 | SGD | 292.97 | 293.69 | 289.69 | 293.69 | 293.69 | +0.42 (+0.14%) | -1 |
| 14 Feb 2005 | SGD | 290.42 | 295.15 | 290.42 | 293.27 | 293.27 | +5.89 (+2.05%) | -1 |
| 11 Feb 2005 | SGD | 281.89 | 293.24 | 281.89 | 287.38 | 287.38 | +4.25 (+1.50%) | -1 |
| 8 Feb 2005 | SGD | 278.98 | 283.13 | 277.95 | 283.13 | 283.13 | +4.15 (+1.49%) | -1 |
| 7 Feb 2005 | SGD | 278.91 | 281.81 | 278.89 | 278.98 | 278.98 | +1.42 (+0.51%) | -1 |
| 4 Feb 2005 | SGD | 278.57 | 279.74 | 276.47 | 277.56 | 277.56 | -1.01 (-0.36%) | -1 |
| 3 Feb 2005 | SGD | 278.92 | 279.39 | 274.81 | 278.57 | 278.57 | +0.65 (+0.23%) | -1 |
| 2 Feb 2005 | SGD | 277.66 | 280.62 | 275.57 | 277.92 | 277.92 | +0.26 (+0.09%) | -1 |
| 1 Feb 2005 | SGD | 281.4 | 282.01 | 277.29 | 277.66 | 277.66 | -3.28 (-1.17%) | -1 |
| 31 Jan 2005 | SGD | 281.24 | 282.55 | 279.22 | 280.94 | 280.94 | +0.77 (+0.27%) | -1 |
| 28 Jan 2005 | SGD | 276.99 | 286.38 | 276.99 | 280.17 | 280.17 | +3.35 (+1.21%) | -1 |
| 27 Jan 2005 | SGD | 281.47 | 284.82 | 275.61 | 276.82 | 276.82 | -3.89 (-1.39%) | -1 |
| 26 Jan 2005 | SGD | 286.67 | 288.83 | 279.21 | 280.71 | 280.71 | +1.94 (+0.70%) | -1 |
| 25 Jan 2005 | SGD | 275.21 | 286.55 | 275.03 | 278.77 | 278.77 | +4.67 (+1.70%) | -1 |
| 24 Jan 2005 | SGD | 287.29 | 287.78 | 274.1 | 274.1 | 274.1 | -6.24 (-2.23%) | -1 |
| 20 Jan 2005 | SGD | 280.28 | 288.12 | 279.11 | 280.34 | 280.34 | -6.51 (-2.27%) | -1 |
| 19 Jan 2005 | SGD | 286.38 | 290.44 | 279.59 | 286.85 | 286.85 | +8.88 (+3.19%) | -1 |
| 18 Jan 2005 | SGD | 279.86 | 285.78 | 277.97 | 277.97 | 277.97 | -7.05 (-2.47%) | -1 |
| 17 Jan 2005 | SGD | 274.62 | 287.99 | 274.4 | 285.02 | 285.02 | +4.26 (+1.52%) | -1 |
| 14 Jan 2005 | SGD | 279.22 | 282.63 | 274.89 | 280.76 | 280.76 | +7.13 (+2.61%) | -1 |
| 13 Jan 2005 | SGD | 270.27 | 279.81 | 270.27 | 273.63 | 273.63 | +3.79 (+1.40%) | -1 |
| 12 Jan 2005 | SGD | 272.34 | 277.59 | 268.9 | 269.84 | 269.84 | -0.53 (-0.20%) | -1 |
| 11 Jan 2005 | SGD | 272.09 | 272.12 | 268.64 | 270.37 | 270.37 | +1.03 (+0.38%) | -1 |
