| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2005 | SGD | 271.05 | 279.01 | 268.75 | 269.34 | 269.34 | -8.51 (-3.06%) | -1 |
| 7 Jan 2005 | SGD | 266.84 | 277.85 | 266.84 | 277.85 | 277.85 | +11.2 (+4.20%) | -1 |
| 6 Jan 2005 | SGD | 268.83 | 270.33 | 266.32 | 266.65 | 266.65 | -2.18 (-0.81%) | -1 |
| 5 Jan 2005 | SGD | 267.22 | 277.8 | 267.21 | 268.83 | 268.83 | +0.21 (+0.08%) | -1 |
| 4 Jan 2005 | SGD | 269.17 | 277.49 | 266.76 | 268.62 | 268.62 | -8.68 (-3.13%) | -1 |
| 3 Jan 2005 | SGD | 267.78 | 277.3 | 267.11 | 277.3 | 277.3 | +11.6 (+4.37%) | -1 |
| 31 Dec 2004 | SGD | 272.23 | 274.45 | 261.26 | 265.7 | 265.7 | -7.1 (-2.60%) | -1 |
| 30 Dec 2004 | SGD | 270.44 | 282.11 | 269.26 | 272.8 | 272.8 | +5.93 (+2.22%) | -1 |
| 29 Dec 2004 | SGD | 261.93 | 266.87 | 260.55 | 266.87 | 266.87 | +13.08 (+5.15%) | -1 |
| 28 Dec 2004 | SGD | 251.14 | 261.67 | 250.2 | 253.79 | 253.79 | -5.14 (-1.99%) | -1 |
| 27 Dec 2004 | SGD | 269.39 | 269.39 | 245.6 | 258.93 | 258.93 | -15.7 (-5.72%) | -1 |
| 24 Dec 2004 | SGD | 267.65 | 274.63 | 263.85 | 274.63 | 274.63 | +16.4 (+6.35%) | -1 |
| 23 Dec 2004 | SGD | 248.37 | 258.23 | 248.24 | 258.23 | 258.23 | +8.17 (+3.27%) | -1 |
| 22 Dec 2004 | SGD | 249.22 | 250.06 | 245.67 | 250.06 | 250.06 | +0.95 (+0.38%) | -1 |
| 21 Dec 2004 | SGD | 250.2 | 251.11 | 244.89 | 249.11 | 249.11 | +0.89 (+0.36%) | -1 |
| 20 Dec 2004 | SGD | 247.06 | 252.7 | 243.78 | 248.22 | 248.22 | +3.53 (+1.44%) | -1 |
| 17 Dec 2004 | SGD | 243.36 | 245.25 | 242.77 | 244.69 | 244.69 | +8.1 (+3.42%) | -1 |
| 16 Dec 2004 | SGD | 242.73 | 244.52 | 233.92 | 236.59 | 236.59 | +2.32 (+0.99%) | -1 |
| 15 Dec 2004 | SGD | 230.56 | 235.31 | 228.12 | 234.27 | 234.27 | +5.27 (+2.30%) | -1 |
| 14 Dec 2004 | SGD | 228.17 | 229.58 | 227.51 | 229 | 229 | +0.83 (+0.36%) | -1 |
| 13 Dec 2004 | SGD | 231.83 | 234.51 | 225.21 | 228.17 | 228.17 | -2.26 (-0.98%) | -1 |
| 10 Dec 2004 | SGD | 229.12 | 230.43 | 225.2 | 230.43 | 230.43 | +1.7 (+0.74%) | -1 |
| 9 Dec 2004 | SGD | 229.62 | 231.67 | 227.63 | 228.73 | 228.73 | -0.89 (-0.39%) | -1 |
| 8 Dec 2004 | SGD | 230.21 | 235.8 | 228.35 | 229.62 | 229.62 | -3.79 (-1.62%) | -1 |
| 7 Dec 2004 | SGD | 229.08 | 235.46 | 229.08 | 233.41 | 233.41 | -1.69 (-0.72%) | -1 |
| 6 Dec 2004 | SGD | 236.13 | 236.31 | 227.57 | 235.1 | 235.1 | +4.16 (+1.80%) | -1 |
| 3 Dec 2004 | SGD | 235.67 | 235.67 | 226.85 | 230.94 | 230.94 | -4.73 (-2.01%) | -1 |
| 2 Dec 2004 | SGD | 226.95 | 236.37 | 226.95 | 235.67 | 235.67 | +8.24 (+3.62%) | -1 |
| 1 Dec 2004 | SGD | 235.98 | 236.11 | 227.13 | 227.43 | 227.43 | -9.23 (-3.90%) | -1 |
| 30 Nov 2004 | SGD | 228.97 | 237.91 | 228.11 | 236.66 | 236.66 | +6.28 (+2.73%) | -1 |
