| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Sep 2004 | SGD | 236.44 | 237.14 | 232.71 | 232.71 | 232.71 | +4.35 (+1.90%) | -1 |
| 1 Sep 2004 | SGD | 232.14 | 234.23 | 226.5 | 228.36 | 228.36 | -3.14 (-1.36%) | -1 |
| 31 Aug 2004 | SGD | 226.04 | 234.31 | 226.04 | 231.5 | 231.5 | +5.79 (+2.57%) | -1 |
| 30 Aug 2004 | SGD | 228.46 | 228.96 | 223.77 | 225.71 | 225.71 | -8.78 (-3.74%) | -1 |
| 27 Aug 2004 | SGD | 236.31 | 236.93 | 233.07 | 234.49 | 234.49 | +2.09 (+0.90%) | -1 |
| 26 Aug 2004 | SGD | 240.64 | 241.31 | 231.22 | 232.4 | 232.4 | -5.04 (-2.12%) | -1 |
| 25 Aug 2004 | SGD | 236.43 | 239.16 | 234.45 | 237.44 | 237.44 | -0.59 (-0.25%) | -1 |
| 24 Aug 2004 | SGD | 238.5 | 239.19 | 235.95 | 238.03 | 238.03 | +0.94 (+0.40%) | -1 |
| 23 Aug 2004 | SGD | 236.54 | 238.6 | 234.16 | 237.09 | 237.09 | +1.77 (+0.75%) | -1 |
| 20 Aug 2004 | SGD | 225.29 | 235.32 | 224.97 | 235.32 | 235.32 | +4.31 (+1.87%) | -1 |
| 19 Aug 2004 | SGD | 223.78 | 233.56 | 223.78 | 231.01 | 231.01 | +1.51 (+0.66%) | -1 |
| 18 Aug 2004 | SGD | 228.85 | 231.28 | 222.6 | 229.5 | 229.5 | +0.34 (+0.15%) | -1 |
| 17 Aug 2004 | SGD | 230.32 | 231.87 | 228.57 | 229.16 | 229.16 | +1.19 (+0.52%) | -1 |
| 16 Aug 2004 | SGD | 233.42 | 233.48 | 223.33 | 227.97 | 227.97 | -4.04 (-1.74%) | -1 |
| 13 Aug 2004 | SGD | 234.04 | 234.17 | 230.72 | 232.01 | 232.01 | -2.87 (-1.22%) | -1 |
| 12 Aug 2004 | SGD | 233.98 | 234.88 | 227.1 | 234.88 | 234.88 | +2.3 (+0.99%) | -1 |
| 11 Aug 2004 | SGD | 237.72 | 238.59 | 232.58 | 232.58 | 232.58 | +0.9 (+0.39%) | -1 |
| 10 Aug 2004 | SGD | 237.85 | 239 | 229.99 | 231.68 | 231.68 | -6.79 (-2.85%) | -1 |
| 6 Aug 2004 | SGD | 241.87 | 241.87 | 232.55 | 238.47 | 238.47 | -4.34 (-1.79%) | -1 |
| 5 Aug 2004 | SGD | 241.23 | 242.81 | 235.5 | 242.81 | 242.81 | +2.21 (+0.92%) | -1 |
| 4 Aug 2004 | SGD | 252.73 | 252.73 | 238.38 | 240.6 | 240.6 | -6.73 (-2.72%) | -1 |
| 3 Aug 2004 | SGD | 251.91 | 254.69 | 246.93 | 247.33 | 247.33 | -4.58 (-1.82%) | -1 |
| 2 Aug 2004 | SGD | 250.72 | 252.2 | 243.71 | 251.91 | 251.91 | +0.75 (+0.30%) | -1 |
| 30 Jul 2004 | SGD | 248.49 | 251.24 | 248.05 | 251.16 | 251.16 | +8.7 (+3.59%) | -1 |
| 29 Jul 2004 | SGD | 247.52 | 248.93 | 242.46 | 242.46 | 242.46 | -5.06 (-2.04%) | -1 |
| 28 Jul 2004 | SGD | 248.49 | 248.8 | 247.13 | 247.52 | 247.52 | -0.97 (-0.39%) | -1 |
| 27 Jul 2004 | SGD | 248.97 | 249.58 | 246.86 | 248.49 | 248.49 | -0.67 (-0.27%) | -1 |
| 26 Jul 2004 | SGD | 249.95 | 251.09 | 246.96 | 249.16 | 249.16 | -1.26 (-0.50%) | -1 |
| 23 Jul 2004 | SGD | 249.64 | 251.59 | 245.24 | 250.42 | 250.42 | +0.09 (+0.04%) | -1 |
| 22 Jul 2004 | SGD | 252.8 | 252.8 | 249.37 | 250.33 | 250.33 | -2.47 (-0.98%) | -1 |
