| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Nov 2007 | SGD | 34.95 | 35.2 | 34.87 | 35.2 | 35.2 | +0.33 (+0.95%) | 4,200 |
| 27 Nov 2007 | SGD | 35.34 | 35.34 | 34.74 | 34.87 | 34.87 | -0.55 (-1.55%) | 5,400 |
| 26 Nov 2007 | SGD | 35.1 | 35.42 | 35.1 | 35.42 | 35.42 | +0.52 (+1.49%) | 15,300 |
| 23 Nov 2007 | SGD | 34.85 | 34.9 | 34.75 | 34.9 | 34.9 | +0.3 (+0.87%) | 7,700 |
| 22 Nov 2007 | SGD | 34.5 | 34.71 | 34.2 | 34.6 | 34.6 | -0.1 (-0.29%) | 12,500 |
| 21 Nov 2007 | SGD | 35.54 | 35.54 | 34.65 | 34.7 | 34.7 | -0.9 (-2.53%) | 27,700 |
| 20 Nov 2007 | SGD | 35.58 | 35.6 | 34.51 | 35.6 | 35.6 | -0.3 (-0.84%) | 9,400 |
| 19 Nov 2007 | SGD | 35.85 | 36 | 35.35 | 35.9 | 35.9 | +0.32 (+0.90%) | 26,900 |
| 16 Nov 2007 | SGD | 35.9 | 36 | 35.3 | 35.58 | 35.58 | -0.29 (-0.81%) | 30,400 |
| 15 Nov 2007 | SGD | 36.2 | 37 | 35.83 | 35.87 | 35.87 | -0.23 (-0.64%) | 20,000 |
| 14 Nov 2007 | SGD | 36.7 | 36.9 | 36.1 | 36.1 | 36.1 | -0.05 (-0.14%) | 19,400 |
| 13 Nov 2007 | SGD | 36.55 | 36.55 | 35.3 | 36.15 | 36.15 | -0.45 (-1.23%) | 26,600 |
| 12 Nov 2007 | SGD | 36.9 | 36.9 | 36 | 36.6 | 36.6 | -0.4 (-1.08%) | 32,200 |
| 9 Nov 2007 | SGD | 37.8 | 37.8 | 36.85 | 37 | 37 | -1 (-2.63%) | 19,900 |
| 7 Nov 2007 | SGD | 38.7 | 38.7 | 38 | 38 | 38 | -0.5 (-1.30%) | 1,200 |
| 6 Nov 2007 | SGD | 37.5 | 38.5 | 37.5 | 38.5 | 38.5 | +1.3 (+3.49%) | 1,300 |
| 5 Nov 2007 | SGD | 38 | 38 | 37.2 | 37.2 | 37.2 | -0.65 (-1.72%) | 9,500 |
| 2 Nov 2007 | SGD | 38.88 | 38.88 | 37.8 | 37.85 | 37.85 | -1.24 (-3.17%) | 11,000 |
| 1 Nov 2007 | SGD | 39.1 | 39.21 | 38.7 | 39.09 | 39.09 | +0.29 (+0.75%) | 7,800 |
| 31 Oct 2007 | SGD | 39 | 39 | 38.8 | 38.8 | 38.8 | -0.2 (-0.51%) | 2,000 |
| 30 Oct 2007 | SGD | 39.1 | 39.1 | 38.8 | 39 | 39 | -0.05 (-0.13%) | 1,900 |
| 29 Oct 2007 | SGD | 38.72 | 39.05 | 38.5 | 39.05 | 39.05 | +0.63 (+1.64%) | 4,100 |
| 26 Oct 2007 | SGD | 37.82 | 38.5 | 37.82 | 38.42 | 38.42 | +0.91 (+2.43%) | 3,800 |
| 25 Oct 2007 | SGD | 37.4 | 37.51 | 37.4 | 37.51 | 37.51 | +0.06 (+0.16%) | 900 |
| 24 Oct 2007 | SGD | 38.4 | 39.2 | 37.4 | 37.45 | 37.45 | -0.75 (-1.96%) | 10,800 |
| 23 Oct 2007 | SGD | 37.4 | 38.2 | 37.3 | 38.2 | 38.2 | +1 (+2.69%) | 10,100 |
| 22 Oct 2007 | SGD | 39 | 39 | 37.2 | 37.2 | 37.2 | -2.2 (-5.58%) | 18,700 |
| 19 Oct 2007 | SGD | 39.06 | 39.4 | 38.3 | 39.4 | 39.4 | +0.4 (+1.03%) | 10,200 |
| 18 Oct 2007 | SGD | 39.01 | 39.01 | 39 | 39 | 39 | 0.0 (0.0%) | 3,100 |
| 17 Oct 2007 | SGD | 39 | 39 | 38.11 | 39 | 39 | 0.0 (0.0%) | 2,900 |
