| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2004 | SGD | 227.14 | 235.41 | 227.14 | 230.38 | 230.38 | +3.24 (+1.43%) | -1 |
| 26 Nov 2004 | SGD | 229.51 | 230.52 | 225.98 | 227.14 | 227.14 | -0.67 (-0.29%) | -1 |
| 25 Nov 2004 | SGD | 228.29 | 236.55 | 227.31 | 227.81 | 227.81 | -0.87 (-0.38%) | -1 |
| 24 Nov 2004 | SGD | 228.84 | 236.28 | 226.93 | 228.68 | 228.68 | -6.18 (-2.63%) | -1 |
| 23 Nov 2004 | SGD | 232.25 | 235.53 | 232.25 | 234.86 | 234.86 | +7.22 (+3.17%) | -1 |
| 22 Nov 2004 | SGD | 235.28 | 235.89 | 225.31 | 227.64 | 227.64 | -9.15 (-3.86%) | -1 |
| 19 Nov 2004 | SGD | 228.21 | 236.79 | 227.26 | 236.79 | 236.79 | +8.58 (+3.76%) | -1 |
| 18 Nov 2004 | SGD | 229.57 | 232.62 | 226.86 | 228.21 | 228.21 | -0.76 (-0.33%) | -1 |
| 17 Nov 2004 | SGD | 231.71 | 232.46 | 228.97 | 228.97 | 228.97 | -7.35 (-3.11%) | -1 |
| 16 Nov 2004 | SGD | 228.9 | 237.92 | 228.9 | 236.32 | 236.32 | +7.42 (+3.24%) | -1 |
| 12 Nov 2004 | SGD | 231.68 | 231.68 | 227.9 | 228.9 | 228.9 | -0.93 (-0.40%) | -1 |
| 10 Nov 2004 | SGD | 231.53 | 238.19 | 227.34 | 229.83 | 229.83 | -1.31 (-0.57%) | -1 |
| 9 Nov 2004 | SGD | 229.73 | 232.71 | 229.37 | 231.14 | 231.14 | +1.8 (+0.78%) | -1 |
| 8 Nov 2004 | SGD | 239.17 | 240.58 | 228.9 | 229.34 | 229.34 | -9.19 (-3.85%) | -1 |
| 5 Nov 2004 | SGD | 238.52 | 238.95 | 230 | 238.53 | 238.53 | +0.01 (+0.0%) | -1 |
| 4 Nov 2004 | SGD | 241.13 | 241.31 | 231.13 | 238.52 | 238.52 | -2.61 (-1.08%) | -1 |
| 3 Nov 2004 | SGD | 233.25 | 241.69 | 233.16 | 241.13 | 241.13 | +8.27 (+3.55%) | -1 |
| 2 Nov 2004 | SGD | 232.13 | 235.43 | 232.13 | 232.86 | 232.86 | +0.73 (+0.31%) | -1 |
| 1 Nov 2004 | SGD | 234.51 | 234.51 | 231.72 | 232.13 | 232.13 | -8.1 (-3.37%) | -1 |
| 29 Oct 2004 | SGD | 235.9 | 242.32 | 234.68 | 240.23 | 240.23 | +4.52 (+1.92%) | -1 |
| 28 Oct 2004 | SGD | 235.22 | 243.52 | 234.73 | 235.71 | 235.71 | +0.94 (+0.40%) | -1 |
| 27 Oct 2004 | SGD | 237.52 | 243.74 | 234.77 | 234.77 | 234.77 | -2.75 (-1.16%) | -1 |
| 26 Oct 2004 | SGD | 236.68 | 243.95 | 236.45 | 237.52 | 237.52 | +1.05 (+0.44%) | -1 |
| 25 Oct 2004 | SGD | 238.17 | 238.83 | 235.92 | 236.47 | 236.47 | -2.01 (-0.84%) | -1 |
| 22 Oct 2004 | SGD | 245.55 | 245.76 | 237.56 | 238.48 | 238.48 | -6.88 (-2.80%) | -1 |
| 21 Oct 2004 | SGD | 243.49 | 246.02 | 242.81 | 245.36 | 245.36 | +2.74 (+1.13%) | -1 |
| 20 Oct 2004 | SGD | 243.98 | 246.25 | 241.99 | 242.62 | 242.62 | -1.36 (-0.56%) | -1 |
| 19 Oct 2004 | SGD | 237.61 | 245.42 | 237.09 | 243.98 | 243.98 | +6.67 (+2.81%) | -1 |
| 18 Oct 2004 | SGD | 241.29 | 243.23 | 236.84 | 237.31 | 237.31 | -3.87 (-1.60%) | -1 |
| 15 Oct 2004 | SGD | 237.93 | 246.55 | 237.13 | 241.18 | 241.18 | +3.15 (+1.32%) | -1 |
