| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2005 | SGD | 15.8 | 16 | 15.8 | 15.8 | 15.6667 | +0.1 (+0.64%) | 3,821,000 |
| 14 Jan 2005 | SGD | 15.9 | 15.9 | 15.7 | 15.7 | 15.5675 | -0.2 (-1.26%) | 6,117,000 |
| 13 Jan 2005 | SGD | 16.1 | 16.2 | 15.9 | 15.9 | 15.7658 | -0.1 (-0.63%) | 2,732,000 |
| 12 Jan 2005 | SGD | 16.1 | 16.2 | 16 | 16 | 15.865 | -0.1 (-0.62%) | 2,656,000 |
| 11 Jan 2005 | SGD | 16.3 | 16.4 | 16.1 | 16.1 | 15.9641 | -0.1 (-0.62%) | 3,018,000 |
| 10 Jan 2005 | SGD | 16.2 | 16.3 | 16.2 | 16.2 | 16.0633 | +0.1 (+0.62%) | 1,566,000 |
| 7 Jan 2005 | SGD | 16.1 | 16.4 | 16.1 | 16.1 | 15.9641 | -0.1 (-0.62%) | 4,083,000 |
| 6 Jan 2005 | SGD | 16 | 16.2 | 16 | 16.2 | 16.0633 | +0.2 (+1.25%) | 2,160,000 |
| 5 Jan 2005 | SGD | 16 | 16.1 | 15.9 | 16 | 15.865 | 0.0 (0.0%) | 3,412,000 |
| 4 Jan 2005 | SGD | 16.1 | 16.1 | 15.9 | 16 | 15.865 | 0.0 (0.0%) | 1,858,000 |
| 3 Jan 2005 | SGD | 16 | 16.2 | 16 | 16 | 15.865 | -0.1 (-0.62%) | 1,413,000 |
| 31 Dec 2004 | SGD | 16 | 16.1 | 16 | 16.1 | 15.9641 | +0.1 (+0.63%) | 574,000 |
| 30 Dec 2004 | SGD | 16 | 16.1 | 16 | 16 | 15.865 | 0.0 (0.0%) | 1,011,000 |
| 29 Dec 2004 | SGD | 16 | 16.1 | 16 | 16 | 15.865 | 0.0 (0.0%) | 976,000 |
| 28 Dec 2004 | SGD | 15.9 | 16 | 15.8 | 16 | 15.865 | +0.1 (+0.63%) | 1,043,000 |
| 27 Dec 2004 | SGD | 16 | 16.1 | 15.9 | 15.9 | 15.7658 | -0.2 (-1.24%) | 1,721,000 |
| 24 Dec 2004 | SGD | 16 | 16.1 | 15.9 | 16.1 | 15.9641 | 0.0 (0.0%) | 1,702,000 |
| 23 Dec 2004 | SGD | 16.3 | 16.3 | 16.1 | 16.1 | 15.9641 | -0.1 (-0.62%) | 1,308,000 |
| 22 Dec 2004 | SGD | 16.4 | 16.4 | 16.2 | 16.2 | 16.0633 | -0.1 (-0.61%) | 1,526,000 |
| 21 Dec 2004 | SGD | 16.3 | 16.3 | 16.1 | 16.3 | 16.1624 | 0.0 (0.0%) | 1,806,000 |
| 20 Dec 2004 | SGD | 16.1 | 16.3 | 16 | 16.3 | 16.1624 | +0.1 (+0.62%) | 3,142,000 |
| 17 Dec 2004 | SGD | 15.8 | 16.2 | 15.8 | 16.2 | 16.0633 | +0.5 (+3.18%) | 3,467,000 |
| 16 Dec 2004 | SGD | 15.9 | 15.9 | 15.7 | 15.7 | 15.5675 | -0.1 (-0.63%) | 3,055,000 |
| 15 Dec 2004 | SGD | 15.8 | 16 | 15.8 | 15.8 | 15.6667 | 0.0 (0.0%) | 1,940,000 |
| 14 Dec 2004 | SGD | 15.8 | 16 | 15.7 | 15.8 | 15.6667 | +0.2 (+1.28%) | 1,839,000 |
| 13 Dec 2004 | SGD | 15.7 | 15.8 | 15.6 | 15.6 | 15.4683 | 0.0 (0.0%) | 675,000 |
| 10 Dec 2004 | SGD | 15.7 | 15.8 | 15.6 | 15.6 | 15.4683 | 0.0 (0.0%) | 1,352,000 |
| 9 Dec 2004 | SGD | 15.9 | 15.9 | 15.6 | 15.6 | 15.4683 | -0.3 (-1.89%) | 4,184,000 |
| 8 Dec 2004 | SGD | 16 | 16.1 | 15.8 | 15.9 | 15.7658 | +0.1 (+0.63%) | 4,165,000 |
| 7 Dec 2004 | SGD | 16.1 | 16.1 | 15.8 | 15.8 | 15.6667 | -0.1 (-0.63%) | 2,773,000 |
