| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2007 | SGD | 618.07 | 637.78 | 618.07 | 633.89 | 633.89 | +19.09 (+3.11%) | -1 |
| 5 Jun 2007 | SGD | 615.82 | 620.51 | 611.51 | 614.8 | 614.8 | +0.77 (+0.13%) | -1 |
| 4 Jun 2007 | SGD | 618.19 | 623.92 | 614.03 | 614.03 | 614.03 | -3.34 (-0.54%) | -1 |
| 1 Jun 2007 | SGD | 611.79 | 622.36 | 610.47 | 617.37 | 617.37 | -17.73 (-2.79%) | -1 |
| 30 May 2007 | SGD | 643.81 | 644.65 | 628.37 | 635.1 | 635.1 | -1.87 (-0.29%) | -1 |
| 29 May 2007 | SGD | 634.97 | 644.05 | 632.83 | 636.97 | 636.97 | -2.79 (-0.44%) | -1 |
| 28 May 2007 | SGD | 645.21 | 647.39 | 635.98 | 639.76 | 639.76 | +2.18 (+0.34%) | -1 |
| 25 May 2007 | SGD | 635.1 | 641.33 | 632.69 | 637.58 | 637.58 | -3.5 (-0.55%) | -1 |
| 24 May 2007 | SGD | 644.03 | 644.96 | 635.97 | 641.08 | 641.08 | -2.12 (-0.33%) | -1 |
| 23 May 2007 | SGD | 649.7 | 650.67 | 638.6 | 643.2 | 643.2 | -2.87 (-0.44%) | -1 |
| 22 May 2007 | SGD | 640.57 | 646.07 | 634.14 | 646.07 | 646.07 | +19.03 (+3.03%) | -1 |
| 21 May 2007 | SGD | 623.22 | 631.04 | 619.19 | 627.04 | 627.04 | +11.59 (+1.88%) | -1 |
| 18 May 2007 | SGD | 603.9 | 622.47 | 601.74 | 615.45 | 615.45 | +15.07 (+2.51%) | -1 |
| 17 May 2007 | SGD | 614.14 | 615.62 | 600.38 | 600.38 | 600.38 | -6.13 (-1.01%) | -1 |
| 16 May 2007 | SGD | 606.71 | 614.14 | 601.39 | 606.51 | 606.51 | +1.38 (+0.23%) | -1 |
| 15 May 2007 | SGD | 614.2 | 615.03 | 598.75 | 605.13 | 605.13 | -10.46 (-1.70%) | -1 |
| 14 May 2007 | SGD | 624.23 | 625.37 | 613.96 | 615.59 | 615.59 | +2.95 (+0.48%) | -1 |
| 11 May 2007 | SGD | 607.1 | 620.37 | 605.09 | 612.64 | 612.64 | -6.59 (-1.06%) | -1 |
| 10 May 2007 | SGD | 618.4 | 622.05 | 609.64 | 619.23 | 619.23 | +5.58 (+0.91%) | -1 |
| 9 May 2007 | SGD | 603.51 | 614.52 | 599.99 | 613.65 | 613.65 | +11.28 (+1.87%) | -1 |
| 8 May 2007 | SGD | 614.09 | 617.66 | 602.37 | 602.37 | 602.37 | -5.19 (-0.85%) | -1 |
| 7 May 2007 | SGD | 617.98 | 623.56 | 604.24 | 607.56 | 607.56 | -5.89 (-0.96%) | -1 |
| 4 May 2007 | SGD | 617.15 | 618.85 | 611.7 | 613.45 | 613.45 | -1.23 (-0.20%) | -1 |
| 3 May 2007 | SGD | 616.87 | 622.8 | 614.49 | 614.68 | 614.68 | -4.98 (-0.80%) | -1 |
| 2 May 2007 | SGD | 611.19 | 619.66 | 611.19 | 619.66 | 619.66 | +11.05 (+1.82%) | -1 |
| 30 Apr 2007 | SGD | 608.83 | 617.2 | 602.48 | 608.61 | 608.61 | -0.7 (-0.11%) | -1 |
| 27 Apr 2007 | SGD | 616.89 | 617.26 | 603.03 | 609.31 | 609.31 | -1.94 (-0.32%) | -1 |
| 26 Apr 2007 | SGD | 625.56 | 626.25 | 611.25 | 611.25 | 611.25 | -8.4 (-1.36%) | -1 |
| 25 Apr 2007 | SGD | 623.92 | 625.56 | 615.85 | 619.65 | 619.65 | +5.17 (+0.84%) | -1 |
| 24 Apr 2007 | SGD | 624.55 | 625.39 | 614.48 | 614.48 | 614.48 | -5.87 (-0.95%) | -1 |
