| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2003 | SGD | 283.69 | 288.14 | 283.69 | 285.21 | 285.21 | +3.38 (+1.20%) | -1 |
| 12 Dec 2003 | SGD | 279.81 | 283.92 | 278.07 | 281.83 | 281.83 | +2.99 (+1.07%) | -1 |
| 11 Dec 2003 | SGD | 273.99 | 279.59 | 273.99 | 278.84 | 278.84 | +7.98 (+2.95%) | -1 |
| 10 Dec 2003 | SGD | 276.23 | 276.57 | 270.22 | 270.86 | 270.86 | -5.69 (-2.06%) | -1 |
| 9 Dec 2003 | SGD | 275.66 | 280.5 | 275.32 | 276.55 | 276.55 | +4.96 (+1.83%) | -1 |
| 8 Dec 2003 | SGD | 278.05 | 279.37 | 271.59 | 271.59 | 271.59 | -7.92 (-2.83%) | -1 |
| 5 Dec 2003 | SGD | 283.47 | 284.79 | 278.3 | 279.51 | 279.51 | -5.63 (-1.97%) | -1 |
| 4 Dec 2003 | SGD | 286.4 | 286.66 | 282.42 | 285.14 | 285.14 | -0.37 (-0.13%) | -1 |
| 3 Dec 2003 | SGD | 287.14 | 287.95 | 283.12 | 285.51 | 285.51 | -1.47 (-0.51%) | -1 |
| 2 Dec 2003 | SGD | 293.23 | 294.54 | 285.98 | 286.98 | 286.98 | -3.21 (-1.11%) | -1 |
| 1 Dec 2003 | SGD | 292.27 | 293.98 | 289.28 | 290.19 | 290.19 | +0.82 (+0.28%) | -1 |
| 28 Nov 2003 | SGD | 277.84 | 289.63 | 277.84 | 289.37 | 289.37 | +12.16 (+4.39%) | -1 |
| 27 Nov 2003 | SGD | 269.6 | 277.21 | 269.32 | 277.21 | 277.21 | +7.61 (+2.82%) | -1 |
| 26 Nov 2003 | SGD | 264.43 | 269.6 | 264.43 | 269.6 | 269.6 | +7.34 (+2.80%) | -1 |
| 24 Nov 2003 | SGD | 266.55 | 266.55 | 261.66 | 262.26 | 262.26 | -4.29 (-1.61%) | -1 |
| 21 Nov 2003 | SGD | 268.14 | 268.14 | 260.08 | 266.55 | 266.55 | -2.44 (-0.91%) | -1 |
| 20 Nov 2003 | SGD | 272.8 | 273.79 | 268.99 | 268.99 | 268.99 | -1.38 (-0.51%) | -1 |
| 19 Nov 2003 | SGD | 273.79 | 273.79 | 268.76 | 270.37 | 270.37 | -3.3 (-1.21%) | -1 |
| 18 Nov 2003 | SGD | 271.54 | 274.95 | 270.57 | 273.67 | 273.67 | +2.13 (+0.78%) | -1 |
| 17 Nov 2003 | SGD | 277.22 | 279.71 | 271.09 | 271.54 | 271.54 | -8.31 (-2.97%) | -1 |
| 14 Nov 2003 | SGD | 283.39 | 283.39 | 277.39 | 279.85 | 279.85 | -3.22 (-1.14%) | -1 |
| 13 Nov 2003 | SGD | 281.12 | 285.24 | 279.19 | 283.07 | 283.07 | +3.86 (+1.38%) | -1 |
| 12 Nov 2003 | SGD | 274.26 | 279.21 | 265.92 | 279.21 | 279.21 | +3.48 (+1.26%) | -1 |
| 11 Nov 2003 | SGD | 281.55 | 281.55 | 274.37 | 275.73 | 275.73 | -4.72 (-1.68%) | -1 |
| 10 Nov 2003 | SGD | 290.53 | 290.53 | 276.46 | 280.45 | 280.45 | -6.45 (-2.25%) | -1 |
| 7 Nov 2003 | SGD | 289.19 | 292.01 | 286.19 | 286.9 | 286.9 | -3.91 (-1.34%) | -1 |
| 6 Nov 2003 | SGD | 293.61 | 297.09 | 287.01 | 290.81 | 290.81 | -2.8 (-0.95%) | -1 |
| 5 Nov 2003 | SGD | 302.34 | 303.4 | 293.61 | 293.61 | 293.61 | -7.67 (-2.55%) | -1 |
| 4 Nov 2003 | SGD | 301.49 | 304.09 | 299.88 | 301.28 | 301.28 | -1.48 (-0.49%) | -1 |
| 3 Nov 2003 | SGD | 300.04 | 303.16 | 298.74 | 302.76 | 302.76 | +5.23 (+1.76%) | -1 |
