| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2009 | SGD | 11.78 | 11.8 | 11.6 | 11.68 | 11.68 | -0.16 (-1.35%) | 8,071,000 |
| 16 Jun 2009 | SGD | 11.9 | 11.94 | 11.6 | 11.84 | 11.84 | -0.16 (-1.33%) | 9,635,000 |
| 15 Jun 2009 | SGD | 12.34 | 12.34 | 12 | 12 | 12 | -0.22 (-1.80%) | 6,089,000 |
| 12 Jun 2009 | SGD | 12.58 | 12.6 | 12.22 | 12.22 | 12.22 | -0.18 (-1.45%) | 7,933,000 |
| 11 Jun 2009 | SGD | 12.72 | 12.74 | 12.36 | 12.4 | 12.4 | -0.28 (-2.21%) | 8,593,000 |
| 10 Jun 2009 | SGD | 12.56 | 12.74 | 12.46 | 12.68 | 12.68 | +0.16 (+1.28%) | 4,017,000 |
| 9 Jun 2009 | SGD | 12.54 | 12.64 | 12.26 | 12.52 | 12.52 | +0.18 (+1.46%) | 6,993,000 |
| 8 Jun 2009 | SGD | 12.88 | 12.9 | 12.3 | 12.34 | 12.34 | -0.44 (-3.44%) | 7,243,000 |
| 5 Jun 2009 | SGD | 12.7 | 12.84 | 12.62 | 12.78 | 12.78 | +0.18 (+1.43%) | 8,387,000 |
| 4 Jun 2009 | SGD | 12.64 | 12.7 | 12.34 | 12.6 | 12.6 | -0.04 (-0.32%) | 8,071,000 |
| 3 Jun 2009 | SGD | 12.5 | 12.8 | 12.42 | 12.64 | 12.64 | +0.26 (+2.10%) | 11,245,000 |
| 2 Jun 2009 | SGD | 12.3 | 12.42 | 12.1 | 12.38 | 12.38 | +0.28 (+2.31%) | 13,110,000 |
| 1 Jun 2009 | SGD | 11.96 | 12.2 | 11.9 | 12.1 | 12.1 | +0.3 (+2.54%) | 7,775,000 |
| 29 May 2009 | SGD | 11.6 | 11.96 | 11.56 | 11.8 | 11.8 | +0.2 (+1.72%) | 12,200,000 |
| 28 May 2009 | SGD | 11.62 | 11.72 | 11.52 | 11.6 | 11.6 | -0.2 (-1.69%) | 6,148,000 |
| 27 May 2009 | SGD | 11.68 | 11.9 | 11.68 | 11.8 | 11.8 | +0.36 (+3.15%) | 8,408,000 |
| 26 May 2009 | SGD | 11.64 | 11.7 | 11.44 | 11.44 | 11.44 | -0.2 (-1.72%) | 7,026,000 |
| 25 May 2009 | SGD | 11.8 | 11.92 | 11.6 | 11.64 | 11.64 | -0.16 (-1.36%) | 6,118,000 |
| 22 May 2009 | SGD | 11.5 | 11.82 | 11.42 | 11.8 | 11.8 | +0.2 (+1.72%) | 9,798,000 |
| 21 May 2009 | SGD | 12 | 12.04 | 11.6 | 11.6 | 11.6 | -0.52 (-4.29%) | 9,087,000 |
| 20 May 2009 | SGD | 12.3 | 12.3 | 12.02 | 12.12 | 12.12 | -0.38 (-3.04%) | 8,745,000 |
| 19 May 2009 | SGD | 12 | 12.5 | 11.98 | 12.5 | 12.5 | +0.8 (+6.84%) | 15,153,000 |
| 18 May 2009 | SGD | 11.18 | 11.7 | 11.02 | 11.7 | 11.7 | +0.5 (+4.46%) | 11,270,000 |
| 15 May 2009 | SGD | 11.3 | 11.34 | 11.06 | 11.2 | 11.2 | +0.2 (+1.82%) | 5,643,000 |
| 14 May 2009 | SGD | 11 | 11.2 | 10.88 | 11 | 11 | -0.4 (-3.51%) | 8,586,000 |
| 13 May 2009 | SGD | 11.4 | 11.6 | 11.28 | 11.4 | 11.4 | -0.1 (-0.87%) | 10,171,000 |
| 12 May 2009 | SGD | 11.14 | 11.72 | 10.94 | 11.5 | 11.5 | +0.26 (+2.31%) | 15,480,000 |
| 11 May 2009 | SGD | 11.7 | 11.78 | 11.22 | 11.24 | 11.24 | -0.66 (-5.55%) | 16,622,000 |
| 8 May 2009 | SGD | 12 | 12.42 | 11.68 | 11.9 | 11.9 | -0.1 (-0.83%) | 23,386,000 |
| 7 May 2009 | SGD | 11.9 | 12.16 | 11.32 | 12 | 12 | +0.26 (+2.21%) | 26,248,000 |
