| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | SGD | 100.5 | 100.6 | 100.5 | 100.6 | 100.6 | +0.1 (+0.10%) | 4,200 |
| 10 Dec 2004 | SGD | 100.4 | 100.5 | 100.4 | 100.5 | 100.5 | +0.1 (+0.10%) | 3,300 |
| 9 Dec 2004 | SGD | 100.5 | 100.5 | 100.4 | 100.4 | 100.4 | 0.0 (0.0%) | 3,300 |
| 8 Dec 2004 | SGD | 100.5 | 100.5 | 100.4 | 100.4 | 100.4 | -0.1 (-0.10%) | 3,400 |
| 7 Dec 2004 | SGD | 100.5 | 100.5 | 100.5 | 100.5 | 100.5 | 0.0 (0.0%) | 1,200 |
| 6 Dec 2004 | SGD | 100.4 | 100.5 | 100.4 | 100.5 | 100.5 | +0.1 (+0.10%) | 1,800 |
| 3 Dec 2004 | SGD | 100.4 | 100.4 | 100.3 | 100.4 | 100.4 | +0.2 (+0.20%) | 5,600 |
| 2 Dec 2004 | SGD | 100 | 100.6 | 100 | 100.2 | 100.2 | -2 (-1.96%) | 3,100 |
| 1 Dec 2004 | SGD | 102.1 | 102.2 | 102.1 | 102.2 | 102.2 | +0.1 (+0.10%) | 13,000 |
| 30 Nov 2004 | SGD | 102.1 | 102.1 | 102 | 102.1 | 102.1 | 0.0 (0.0%) | 3,700 |
| 29 Nov 2004 | SGD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 13,500 |
| 26 Nov 2004 | SGD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 2,800 |
| 25 Nov 2004 | SGD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 2,200 |
| 24 Nov 2004 | SGD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 2,900 |
| 23 Nov 2004 | SGD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 5,500 |
| 22 Nov 2004 | SGD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 1,500 |
| 19 Nov 2004 | SGD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 3,700 |
| 18 Nov 2004 | SGD | 102.2 | 102.2 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 12,200 |
| 17 Nov 2004 | SGD | 102.2 | 102.2 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 10,700 |
| 16 Nov 2004 | SGD | 102.1 | 102.3 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 14,700 |
| 12 Nov 2004 | SGD | 102.1 | 102.2 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 10,600 |
| 10 Nov 2004 | SGD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 8,000 |
| 9 Nov 2004 | SGD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | 0.0 (0.0%) | 6,400 |
| 8 Nov 2004 | SGD | 102.1 | 102.1 | 102 | 102.1 | 102.1 | +0.1 (+0.10%) | 6,700 |
| 5 Nov 2004 | SGD | 102.1 | 102.1 | 101.9 | 102 | 102 | -0.1 (-0.10%) | 12,300 |
| 4 Nov 2004 | SGD | 102 | 102.1 | 102 | 102.1 | 102.1 | +0.1 (+0.10%) | 900 |
| 3 Nov 2004 | SGD | 102.1 | 102.1 | 102 | 102 | 102 | -0.1 (-0.10%) | 7,100 |
| 2 Nov 2004 | SGD | 102.1 | 102.1 | 102.1 | 102.1 | 102.1 | +0.1 (+0.10%) | 1,300 |
| 1 Nov 2004 | SGD | 102 | 102 | 102 | 102 | 102 | 0.0 (0.0%) | 4,600 |
| 29 Oct 2004 | SGD | 102 | 102 | 102 | 102 | 102 | -0.1 (-0.10%) | 3,200 |
