| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2005 | SGD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 51,000 |
| 30 Nov 2005 | SGD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 16,000 |
| 29 Nov 2005 | SGD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 30,000 |
| 28 Nov 2005 | SGD | 14.8 | 14.8 | 14.7 | 14.8 | 14.8 | 0.0 (0.0%) | 196,000 |
| 25 Nov 2005 | SGD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
| 24 Nov 2005 | SGD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 17,000 |
| 23 Nov 2005 | SGD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 39,000 |
| 22 Nov 2005 | SGD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | +0.1 (+0.68%) | 14,000 |
| 21 Nov 2005 | SGD | 15 | 15 | 14.7 | 14.7 | 14.7 | -0.2 (-1.34%) | 61,000 |
| 18 Nov 2005 | SGD | 14.9 | 15 | 14.9 | 14.9 | 14.9 | +0.1 (+0.68%) | 52,000 |
| 17 Nov 2005 | SGD | 14.9 | 14.9 | 14.7 | 14.8 | 14.8 | -0.2 (-1.33%) | 12,000 |
| 16 Nov 2005 | SGD | 14.9 | 15 | 14.9 | 15 | 15 | -0.2 (-1.32%) | 3,000 |
| 15 Nov 2005 | SGD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | +0.1 (+0.66%) | 1,000 |
| 14 Nov 2005 | SGD | 15.2 | 15.2 | 15.1 | 15.1 | 15.1 | -0.1 (-0.66%) | 2,000 |
| 11 Nov 2005 | SGD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 2,000 |
| 10 Nov 2005 | SGD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | +0.2 (+1.33%) | 2,000 |
| 9 Nov 2005 | SGD | 15 | 15 | 15 | 15 | 15 | -0.2 (-1.32%) | 5,000 |
| 8 Nov 2005 | SGD | 15.3 | 15.3 | 15 | 15.2 | 15.2 | 0.0 (0.0%) | 6,000 |
| 7 Nov 2005 | SGD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | 0.0 (0.0%) | 12,000 |
| 4 Nov 2005 | SGD | 15.2 | 15.2 | 15.2 | 15.2 | 15.2 | +0.1 (+0.66%) | 1,000 |
| 2 Nov 2005 | SGD | 15.2 | 15.2 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 13,000 |
| 31 Oct 2005 | SGD | 15.2 | 15.2 | 15.1 | 15.1 | 15.1 | -0.2 (-1.31%) | 11,000 |
| 28 Oct 2005 | SGD | 15.3 | 15.3 | 15.3 | 15.3 | 15.3 | -0.1 (-0.65%) | 2,000 |
| 27 Oct 2005 | SGD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | -0.1 (-0.65%) | 1,000 |
| 26 Oct 2005 | SGD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
| 25 Oct 2005 | SGD | 15.6 | 15.6 | 15.5 | 15.5 | 15.5 | -0.1 (-0.64%) | 12,000 |
| 24 Oct 2005 | SGD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | -0.1 (-0.64%) | 9,000 |
| 21 Oct 2005 | SGD | 15.7 | 15.7 | 15.6 | 15.7 | 15.7 | 0.0 (0.0%) | 36,000 |
| 20 Oct 2005 | SGD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 3,000 |
| 19 Oct 2005 | SGD | 15.8 | 15.8 | 15.7 | 15.7 | 15.7 | -0.1 (-0.63%) | 17,000 |
