| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jul 2007 | SGD | 826.22 | 834.71 | 743.47 | 748.33 | 748.33 | -70.91 (-8.66%) | -1 |
| 17 Jul 2007 | SGD | 824.88 | 832.42 | 813.96 | 819.24 | 819.24 | +0.03 (+0.0%) | -1 |
| 16 Jul 2007 | SGD | 827.76 | 834.65 | 819.21 | 819.21 | 819.21 | +1.69 (+0.21%) | -1 |
| 13 Jul 2007 | SGD | 838.8 | 842.58 | 817.33 | 817.52 | 817.52 | -3.72 (-0.45%) | -1 |
| 12 Jul 2007 | SGD | 814.61 | 836.73 | 811.82 | 821.24 | 821.24 | +5.95 (+0.73%) | -1 |
| 11 Jul 2007 | SGD | 806.16 | 822.82 | 806.13 | 815.29 | 815.29 | +5.04 (+0.62%) | -1 |
| 10 Jul 2007 | SGD | 825.39 | 825.85 | 807.01 | 810.25 | 810.25 | -3.88 (-0.48%) | -1 |
| 9 Jul 2007 | SGD | 815.94 | 824.23 | 813.45 | 814.13 | 814.13 | +13.63 (+1.70%) | -1 |
| 6 Jul 2007 | SGD | 803.75 | 808.3 | 793.93 | 800.5 | 800.5 | -3.26 (-0.41%) | -1 |
| 5 Jul 2007 | SGD | 805.55 | 815.68 | 803.11 | 803.76 | 803.76 | +3.74 (+0.47%) | -1 |
| 4 Jul 2007 | SGD | 790.86 | 802.39 | 790.71 | 800.02 | 800.02 | +22.03 (+2.83%) | -1 |
| 3 Jul 2007 | SGD | 760 | 783.75 | 757.94 | 777.99 | 777.99 | +24.53 (+3.26%) | -1 |
| 2 Jul 2007 | SGD | 745.53 | 753.66 | 743.8 | 753.46 | 753.46 | +11.65 (+1.57%) | -1 |
| 29 Jun 2007 | SGD | 753.91 | 755.85 | 741.66 | 741.81 | 741.81 | -1.74 (-0.23%) | -1 |
| 28 Jun 2007 | SGD | 739.24 | 749.5 | 732.93 | 743.55 | 743.55 | +13.94 (+1.91%) | -1 |
| 27 Jun 2007 | SGD | 734.25 | 744.53 | 721.24 | 729.61 | 729.61 | +4.67 (+0.64%) | -1 |
| 26 Jun 2007 | SGD | 738.68 | 747.91 | 721.76 | 724.94 | 724.94 | -11.68 (-1.59%) | -1 |
| 25 Jun 2007 | SGD | 736.53 | 754.17 | 735.31 | 736.62 | 736.62 | +0.14 (+0.02%) | -1 |
| 22 Jun 2007 | SGD | 748.8 | 752.89 | 736.48 | 736.48 | 736.48 | -9.95 (-1.33%) | -1 |
| 21 Jun 2007 | SGD | 742.93 | 753.21 | 736.52 | 746.43 | 746.43 | +0.6 (+0.08%) | -1 |
| 20 Jun 2007 | SGD | 749.71 | 750.48 | 739.43 | 745.83 | 745.83 | +2.37 (+0.32%) | -1 |
| 19 Jun 2007 | SGD | 715.91 | 745.3 | 715.91 | 743.46 | 743.46 | +30.06 (+4.21%) | -1 |
| 18 Jun 2007 | SGD | 695.41 | 713.4 | 694.02 | 713.4 | 713.4 | +25.91 (+3.77%) | -1 |
| 15 Jun 2007 | SGD | 679.64 | 693.56 | 679.27 | 687.49 | 687.49 | +16.83 (+2.51%) | -1 |
| 14 Jun 2007 | SGD | 679.93 | 683.7 | 669.71 | 670.66 | 670.66 | -7.98 (-1.18%) | -1 |
| 13 Jun 2007 | SGD | 662.68 | 679.38 | 660.36 | 678.64 | 678.64 | +17.1 (+2.58%) | -1 |
| 12 Jun 2007 | SGD | 661.04 | 663.24 | 649.91 | 661.54 | 661.54 | +0.51 (+0.08%) | -1 |
| 11 Jun 2007 | SGD | 649.6 | 665.93 | 649.6 | 661.03 | 661.03 | +18.28 (+2.84%) | -1 |
| 8 Jun 2007 | SGD | 631.02 | 646.45 | 629.85 | 642.75 | 642.75 | +4.7 (+0.74%) | -1 |
| 7 Jun 2007 | SGD | 630.1 | 638.85 | 628.2 | 638.05 | 638.05 | +4.16 (+0.66%) | -1 |
