| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2005 | SGD | 14.3 | 14.3 | 14.1 | 14.2 | 14.2 | -0.1 (-0.70%) | 2,124,000 |
| 3 Oct 2005 | SGD | 14.3 | 14.4 | 14.2 | 14.3 | 14.3 | -0.2 (-1.38%) | 779,000 |
| 30 Sep 2005 | SGD | 14.7 | 14.7 | 14.4 | 14.5 | 14.5 | -0.1 (-0.68%) | 1,976,000 |
| 29 Sep 2005 | SGD | 14.6 | 14.7 | 14.5 | 14.6 | 14.6 | -0.1 (-0.68%) | 2,111,000 |
| 28 Sep 2005 | SGD | 14.7 | 14.8 | 14.5 | 14.7 | 14.7 | 0.0 (0.0%) | 2,402,000 |
| 27 Sep 2005 | SGD | 15.5 | 15.5 | 14.7 | 14.7 | 14.7 | -0.8 (-5.16%) | 2,874,000 |
| 26 Sep 2005 | SGD | 15.2 | 15.6 | 15.2 | 15.5 | 15.5 | +0.3 (+1.97%) | 428,000 |
| 23 Sep 2005 | SGD | 15.4 | 15.4 | 15.1 | 15.2 | 15.2 | -0.2 (-1.30%) | 760,000 |
| 22 Sep 2005 | SGD | 15.6 | 15.7 | 15.3 | 15.4 | 15.4 | -0.5 (-3.14%) | 853,000 |
| 21 Sep 2005 | SGD | 15.6 | 15.9 | 15.6 | 15.9 | 15.9 | +0.1 (+0.63%) | 978,000 |
| 20 Sep 2005 | SGD | 15.3 | 15.8 | 15.3 | 15.8 | 15.8 | +0.5 (+3.27%) | 975,000 |
| 19 Sep 2005 | SGD | 15.4 | 15.5 | 15.3 | 15.3 | 15.3 | -0.2 (-1.29%) | 347,000 |
| 16 Sep 2005 | SGD | 15.5 | 15.6 | 15.4 | 15.5 | 15.5 | +0.1 (+0.65%) | 488,000 |
| 15 Sep 2005 | SGD | 15.3 | 15.4 | 15.2 | 15.4 | 15.4 | +0.1 (+0.65%) | 860,000 |
| 14 Sep 2005 | SGD | 15 | 15.3 | 15 | 15.3 | 15.3 | +0.3 (+2%) | 358,000 |
| 13 Sep 2005 | SGD | 15.2 | 15.2 | 15 | 15 | 15 | -0.2 (-1.32%) | 631,000 |
| 12 Sep 2005 | SGD | 15 | 15.2 | 14.9 | 15.2 | 15.2 | +0.4 (+2.70%) | 685,000 |
| 9 Sep 2005 | SGD | 14.5 | 14.9 | 14.5 | 14.8 | 14.8 | +0.3 (+2.07%) | 375,000 |
| 8 Sep 2005 | SGD | 15 | 15 | 14.5 | 14.5 | 14.5 | -0.5 (-3.33%) | 1,661,000 |
| 7 Sep 2005 | SGD | 15.1 | 15.1 | 14.9 | 15 | 15 | -0.1 (-0.66%) | 247,000 |
| 6 Sep 2005 | SGD | 15 | 15.1 | 14.8 | 15.1 | 15.1 | +0.2 (+1.34%) | 389,000 |
| 5 Sep 2005 | SGD | 15.1 | 15.1 | 14.9 | 14.9 | 14.9 | -0.2 (-1.32%) | 866,000 |
| 2 Sep 2005 | SGD | 15.1 | 15.3 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 1,020,000 |
| 1 Sep 2005 | SGD | 15.5 | 15.5 | 15 | 15.1 | 15.1 | -0.2 (-1.31%) | 883,000 |
| 31 Aug 2005 | SGD | 15.3 | 15.4 | 15.2 | 15.3 | 15.3 | +0.2 (+1.32%) | 249,000 |
| 30 Aug 2005 | SGD | 15.3 | 15.4 | 15 | 15.1 | 15.1 | -0.3 (-1.95%) | 469,000 |
| 29 Aug 2005 | SGD | 15.1 | 15.4 | 14.9 | 15.4 | 15.4 | +0.3 (+1.99%) | 492,000 |
| 26 Aug 2005 | SGD | 15.3 | 15.3 | 15.1 | 15.1 | 15.1 | -0.2 (-1.31%) | 167,000 |
| 25 Aug 2005 | SGD | 15.5 | 15.6 | 15.3 | 15.3 | 15.3 | -0.1 (-0.65%) | 334,000 |
| 24 Aug 2005 | SGD | 15.5 | 15.7 | 15.4 | 15.4 | 15.4 | -0.2 (-1.28%) | 448,000 |
