| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Aug 2007 | SGD | 640.24 | 640.24 | 622.34 | 623.48 | 623.48 | +1.5 (+0.24%) | -1 |
| 29 Aug 2007 | SGD | 591.05 | 625.47 | 582.92 | 621.98 | 621.98 | +9.61 (+1.57%) | -1 |
| 28 Aug 2007 | SGD | 618.98 | 622.36 | 606.36 | 612.37 | 612.37 | -10.29 (-1.65%) | -1 |
| 27 Aug 2007 | SGD | 601.59 | 624.9 | 601.59 | 622.66 | 622.66 | +30.96 (+5.23%) | -1 |
| 24 Aug 2007 | SGD | 595.19 | 595.19 | 581.73 | 591.7 | 591.7 | -2.19 (-0.37%) | -1 |
| 23 Aug 2007 | SGD | 590.99 | 598.09 | 589.03 | 593.89 | 593.89 | +22.81 (+3.99%) | -1 |
| 22 Aug 2007 | SGD | 566.01 | 572.35 | 558.86 | 571.08 | 571.08 | +8.05 (+1.43%) | -1 |
| 21 Aug 2007 | SGD | 582.03 | 587.02 | 556.64 | 563.03 | 563.03 | -16.04 (-2.77%) | -1 |
| 20 Aug 2007 | SGD | 581.21 | 583.75 | 575.52 | 579.07 | 579.07 | +38.81 (+7.18%) | -1 |
| 17 Aug 2007 | SGD | 569.2 | 585.51 | 499.98 | 540.26 | 540.26 | -30.78 (-5.39%) | -1 |
| 16 Aug 2007 | SGD | 607.4 | 607.4 | 571.04 | 571.04 | 571.04 | -46.04 (-7.46%) | -1 |
| 15 Aug 2007 | SGD | 629.26 | 631.35 | 615.89 | 617.08 | 617.08 | -23.95 (-3.74%) | -1 |
| 14 Aug 2007 | SGD | 630.8 | 648.21 | 625 | 641.03 | 641.03 | +14.44 (+2.30%) | -1 |
| 13 Aug 2007 | SGD | 629.51 | 631.34 | 611.94 | 626.59 | 626.59 | +0.35 (+0.06%) | -1 |
| 10 Aug 2007 | SGD | 615.79 | 627.86 | 612.46 | 626.24 | 626.24 | -22.63 (-3.49%) | -1 |
| 8 Aug 2007 | SGD | 632.96 | 652.47 | 632.84 | 648.87 | 648.87 | +24.44 (+3.91%) | -1 |
| 7 Aug 2007 | SGD | 663.66 | 665.45 | 620.7 | 624.43 | 624.43 | -18.62 (-2.90%) | -1 |
| 6 Aug 2007 | SGD | 652.77 | 652.77 | 636.45 | 643.05 | 643.05 | -45.74 (-6.64%) | -1 |
| 3 Aug 2007 | SGD | 673.72 | 688.79 | 660.66 | 688.79 | 688.79 | +32.15 (+4.90%) | -1 |
| 2 Aug 2007 | SGD | 675.84 | 685.03 | 652.86 | 656.64 | 656.64 | +3.77 (+0.58%) | -1 |
| 1 Aug 2007 | SGD | 713.23 | 713.23 | 643.94 | 652.87 | 652.87 | -76.02 (-10.43%) | -1 |
| 31 Jul 2007 | SGD | 754.88 | 757.55 | 721.78 | 728.89 | 728.89 | -16.49 (-2.21%) | -1 |
| 30 Jul 2007 | SGD | 743.28 | 753.37 | 739.64 | 745.38 | 745.38 | -10.2 (-1.35%) | -1 |
| 27 Jul 2007 | SGD | 740.75 | 756.67 | 736.11 | 755.58 | 755.58 | -9.13 (-1.19%) | -1 |
| 26 Jul 2007 | SGD | 787.27 | 790.19 | 761.67 | 764.71 | 764.71 | -15.85 (-2.03%) | -1 |
| 25 Jul 2007 | SGD | 770.2 | 788.4 | 767.61 | 780.56 | 780.56 | -1.2 (-0.15%) | -1 |
| 24 Jul 2007 | SGD | 794.92 | 801.65 | 779.35 | 781.76 | 781.76 | -5.52 (-0.70%) | -1 |
| 23 Jul 2007 | SGD | 785.59 | 797.85 | 780.68 | 787.28 | 787.28 | -3.21 (-0.41%) | -1 |
| 20 Jul 2007 | SGD | 792.67 | 796.78 | 783.98 | 790.49 | 790.49 | +10.4 (+1.33%) | -1 |
| 19 Jul 2007 | SGD | 750.11 | 780.33 | 739.6 | 780.09 | 780.09 | +31.76 (+4.24%) | -1 |
