| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2007 | SGD | 489.58 | 497.93 | 489.51 | 489.51 | 489.51 | +6.26 (+1.30%) | -1 |
| 8 Mar 2007 | SGD | 477.31 | 484.58 | 469.41 | 483.25 | 483.25 | +7.48 (+1.57%) | -1 |
| 7 Mar 2007 | SGD | 494.41 | 495.95 | 471.74 | 475.77 | 475.77 | -8.04 (-1.66%) | -1 |
| 6 Mar 2007 | SGD | 465.91 | 483.81 | 464.58 | 483.81 | 483.81 | +20.78 (+4.49%) | -1 |
| 5 Mar 2007 | SGD | 498.71 | 498.71 | 453.58 | 463.03 | 463.03 | -45.5 (-8.95%) | -1 |
| 2 Mar 2007 | SGD | 510.94 | 516.44 | 503.69 | 508.53 | 508.53 | -1.91 (-0.37%) | -1 |
| 1 Mar 2007 | SGD | 520.73 | 525.35 | 503.84 | 510.44 | 510.44 | -4.28 (-0.83%) | -1 |
| 28 Feb 2007 | SGD | 500.31 | 514.72 | 490.5 | 514.72 | 514.72 | -29.22 (-5.37%) | -1 |
| 27 Feb 2007 | SGD | 567.1 | 567.1 | 542.24 | 543.94 | 543.94 | -19.01 (-3.38%) | -1 |
| 26 Feb 2007 | SGD | 566.25 | 573.57 | 562.95 | 562.95 | 562.95 | -1.36 (-0.24%) | -1 |
| 23 Feb 2007 | SGD | 570.3 | 573 | 563.94 | 564.31 | 564.31 | -4.46 (-0.78%) | -1 |
| 22 Feb 2007 | SGD | 572.19 | 574.37 | 563.66 | 568.77 | 568.77 | -3.52 (-0.62%) | -1 |
| 21 Feb 2007 | SGD | 556.56 | 572.68 | 556.15 | 572.29 | 572.29 | +18.68 (+3.37%) | -1 |
| 16 Feb 2007 | SGD | 550.75 | 558.16 | 544.79 | 553.61 | 553.61 | +3.84 (+0.70%) | -1 |
| 15 Feb 2007 | SGD | 559.06 | 559.06 | 546.29 | 549.77 | 549.77 | -5.38 (-0.97%) | -1 |
| 14 Feb 2007 | SGD | 564.17 | 564.48 | 552.21 | 555.15 | 555.15 | +0.98 (+0.18%) | -1 |
| 13 Feb 2007 | SGD | 551.35 | 560.26 | 547.04 | 554.17 | 554.17 | +3.76 (+0.68%) | -1 |
| 12 Feb 2007 | SGD | 551.31 | 552.39 | 537.94 | 550.41 | 550.41 | +5.41 (+0.99%) | -1 |
| 9 Feb 2007 | SGD | 556.93 | 557.13 | 544.68 | 545 | 545 | -10.35 (-1.86%) | -1 |
| 8 Feb 2007 | SGD | 560.18 | 562.32 | 554.18 | 555.35 | 555.35 | -0.61 (-0.11%) | -1 |
| 7 Feb 2007 | SGD | 554.76 | 561.73 | 552.44 | 555.96 | 555.96 | +1.38 (+0.25%) | -1 |
| 6 Feb 2007 | SGD | 554.28 | 557.3 | 544.81 | 554.58 | 554.58 | +7.12 (+1.30%) | -1 |
| 5 Feb 2007 | SGD | 552.32 | 558.77 | 545.88 | 547.46 | 547.46 | -1.77 (-0.32%) | -1 |
| 2 Feb 2007 | SGD | 553.89 | 555.18 | 544.68 | 549.23 | 549.23 | +1.15 (+0.21%) | -1 |
| 1 Feb 2007 | SGD | 541.99 | 550.56 | 534.52 | 548.08 | 548.08 | +16.75 (+3.15%) | -1 |
| 31 Jan 2007 | SGD | 549.9 | 552.31 | 531.33 | 531.33 | 531.33 | -16.92 (-3.09%) | -1 |
| 30 Jan 2007 | SGD | 557.86 | 558.42 | 545.5 | 548.25 | 548.25 | -7.43 (-1.34%) | -1 |
| 29 Jan 2007 | SGD | 565.67 | 568.69 | 555.68 | 555.68 | 555.68 | -10.83 (-1.91%) | -1 |
| 26 Jan 2007 | SGD | 550.53 | 571.99 | 540.71 | 566.51 | 566.51 | +0.91 (+0.16%) | -1 |
| 25 Jan 2007 | SGD | 580.01 | 582.4 | 556 | 565.6 | 565.6 | -9.16 (-1.59%) | -1 |
