| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2006 | SGD | 18 | 18.1 | 17.8 | 17.8 | 17.6498 | -0.3 (-1.66%) | 3,043,000 |
| 4 Jul 2006 | SGD | 18 | 18.1 | 17.9 | 18.1 | 17.9473 | +0.1 (+0.56%) | 2,306,000 |
| 3 Jul 2006 | SGD | 18 | 18.1 | 17.9 | 18 | 17.8481 | -0.1 (-0.55%) | 2,278,000 |
| 30 Jun 2006 | SGD | 17.9 | 18.2 | 17.9 | 18.1 | 17.9473 | +0.6 (+3.43%) | 7,080,000 |
| 29 Jun 2006 | SGD | 17.3 | 17.6 | 17.3 | 17.5 | 17.3523 | +0.3 (+1.74%) | 2,921,000 |
| 28 Jun 2006 | SGD | 17.2 | 17.3 | 17.1 | 17.2 | 17.0548 | -0.3 (-1.71%) | 2,596,000 |
| 27 Jun 2006 | SGD | 17.4 | 17.5 | 17.3 | 17.5 | 17.3523 | +0.1 (+0.57%) | 3,707,000 |
| 26 Jun 2006 | SGD | 17.2 | 17.4 | 17.1 | 17.4 | 17.2532 | +0.2 (+1.16%) | 2,909,000 |
| 23 Jun 2006 | SGD | 17 | 17.3 | 17 | 17.2 | 17.0548 | 0.0 (0.0%) | 2,577,000 |
| 22 Jun 2006 | SGD | 17.2 | 17.3 | 17.1 | 17.2 | 17.0548 | +0.2 (+1.18%) | 5,765,000 |
| 21 Jun 2006 | SGD | 16.8 | 17 | 16.5 | 17 | 16.8565 | +0.2 (+1.19%) | 3,913,000 |
| 20 Jun 2006 | SGD | 16.8 | 16.9 | 16.6 | 16.8 | 16.6582 | -0.3 (-1.75%) | 2,999,000 |
| 19 Jun 2006 | SGD | 17.1 | 17.1 | 16.9 | 17.1 | 16.9557 | 0.0 (0.0%) | 1,889,000 |
| 16 Jun 2006 | SGD | 17.1 | 17.2 | 17 | 17.1 | 16.9557 | +0.4 (+2.40%) | 5,349,000 |
| 15 Jun 2006 | SGD | 16.7 | 16.8 | 16.6 | 16.7 | 16.5591 | +0.2 (+1.21%) | 3,708,000 |
| 14 Jun 2006 | SGD | 16.5 | 16.8 | 16.4 | 16.5 | 16.3608 | 0.0 (0.0%) | 3,509,000 |
| 13 Jun 2006 | SGD | 16.8 | 16.8 | 16.3 | 16.5 | 16.3608 | -0.5 (-2.94%) | 11,466,000 |
| 12 Jun 2006 | SGD | 17 | 17.1 | 16.9 | 17 | 16.8565 | -0.1 (-0.58%) | 4,145,000 |
| 9 Jun 2006 | SGD | 17 | 17.1 | 16.7 | 17.1 | 16.9557 | +0.4 (+2.40%) | 5,900,000 |
| 8 Jun 2006 | SGD | 17.1 | 17.1 | 16.6 | 16.7 | 16.5591 | -0.5 (-2.91%) | 8,076,000 |
| 7 Jun 2006 | SGD | 17.6 | 17.6 | 17.2 | 17.2 | 17.0548 | -0.5 (-2.82%) | 4,631,000 |
| 6 Jun 2006 | SGD | 17.4 | 17.7 | 17.3 | 17.7 | 17.5506 | +0.1 (+0.57%) | 5,088,000 |
| 5 Jun 2006 | SGD | 17.7 | 17.8 | 17.5 | 17.6 | 17.4515 | 0.0 (0.0%) | 4,952,000 |
| 2 Jun 2006 | SGD | 17.6 | 17.8 | 17.4 | 17.6 | 17.4515 | +0.2 (+1.15%) | 6,943,000 |
| 1 Jun 2006 | SGD | 17.5 | 17.6 | 17.2 | 17.4 | 17.2532 | +0.1 (+0.58%) | 5,375,000 |
| 31 May 2006 | SGD | 17.1 | 17.5 | 17.1 | 17.3 | 17.154 | -0.5 (-2.81%) | 10,614,000 |
| 30 May 2006 | SGD | 17.9 | 18.1 | 17.7 | 17.8 | 17.6498 | -0.2 (-1.11%) | 1,878,000 |
| 29 May 2006 | SGD | 18.1 | 18.2 | 17.9 | 18 | 17.8481 | 0.0 (0.0%) | 2,789,000 |
| 26 May 2006 | SGD | 17.8 | 18.2 | 17.8 | 18 | 17.8481 | +0.6 (+3.45%) | 7,099,000 |
| 25 May 2006 | SGD | 17.5 | 17.5 | 17.1 | 17.4 | 17.2532 | -0.1 (-0.57%) | 9,656,000 |
