| Code | Name | High | Low | Close | Volume | Change |
|---|
| S05 | Sim Lian Group Limited | 0.6650 | 0.6600 | 0.6650 | 31,000 | 0.0050 |  | 0.75 |
| S07 | Shangri-la Asia Limited | 16.40 | 16.40 | 16.40 | 0 | 0.00 |  | 0.00 |
| S08 | Singapore Post Limited | 1.230 | 1.210 | 1.230 | 3,953,000 | 0.000 | | 0.00 |
| S10 | Super Group Ltd. | 1.070 | 1.020 | 1.070 | 2,752,000 | 0.010 | | 0.93 |
| S13 | Sp Corporation Limited | 0.1300 | 0.1250 | 0.1300 | 300,000 | 0.0000 | | 0.00 |
| S14 | Sinomem Technology Limited | 0.4750 | 0.4650 | 0.4700 | 712,000 | 0.0050 | | 1.05 |
| S16 | Smb United Limited | 0.2450 | 0.2400 | 0.2450 | 175,000 | 0.0050 |  | 2.08 |
| S19 | Singapore Shipping Corp Ltd | 0.2500 | 0.2500 | 0.2500 | 148,000 | 0.0000 | | 0.00 |
| S20 | Straits Trading Co. Ltd | 4.000 | 4.000 | 4.000 | 5,000 | 0.000 | | 0.00 |
| S21 | Genting Hong Kong Limited | 0.4400 | 0.4200 | 0.4300 | 90,874,000 | 0.0100 | | 2.38 |
| S23 | Singapura Finance Ltd | 1.700 | 1.680 | 1.680 | 27,000 | 0.000 | | 0.00 |
| S24 | Stats Chippac Ltd | 1.400 | 1.390 | 1.400 | 131,000 | 0.000 | | 0.00 |
| S27 | Spdr S&p 500 Etf Trust | 250.0 | 250.0 | 250.0 | 0 | 0.0 | | 0.00 |
| S28B | Sengkangmall S$134m8%jb121120 | 1.490 | 1.490 | 1.490 | 0 | 0.000 | | 0.00 |
| S29 | Stamford Tyres Corporationltd | 0.2850 | 0.2850 | 0.2850 | 171,000 | 0.0000 | | 0.00 |
| S30 | Singapore Land Limited | 6.830 | 6.810 | 6.820 | 29,000 | 0.000 | | 0.00 |
| S35 | Sing Investments & Finance Ltd | 1.520 | 1.510 | 1.510 | 3,000 | 0.010 | | 0.67 |
| S38 | Sunray Holdings Limited | 0.0200 | 0.0200 | 0.0200 | 0 | 0.0000 | | 0.00 |
| S41 | Hong Leong Finance Limited | 3.050 | 3.040 | 3.050 | 29,000 | 0.000 | | 0.00 |
| S43 | Sm Summit Holdings Ltd | 0.0800 | 0.0750 | 0.0800 | 119,000 | 0.0000 | | 0.00 |
| S44 | Engro Corporation Limited | 0.9000 | 0.9000 | 0.9000 | 0 | 0.0000 | | 0.00 |
| S45U | Singapore Index Fund | 1.800 | 1.800 | 1.800 | 0 | 0.000 | | 0.00 |
| S46 | San Teh Limited | 0.3950 | 0.3950 | 0.3950 | 54,000 | 0.0050 | | 1.25 |
| S47 | Superior Multi-packaging Ltd | 0.0700 | 0.0700 | 0.0700 | 182,000 | 0.0000 | | 0.00 |
| S48 | Superbowl Holdings Limited | 0.2100 | 0.2100 | 0.2100 | 10,000 | 0.0100 | | 4.55 |
| S49 | Singapore Reinsurance Cor Ltd | 0.2700 | 0.2650 | 0.2650 | 195,000 | 0.0000 | | 0.00 |
| S51 | Sembcorp Marine Ltd | 3.960 | 3.920 | 3.920 | 1,538,000 | 0.050 | | 1.26 |
| S53 | Smrt Corporation Ltd | 2.120 | 2.080 | 2.080 | 2,711,000 | 0.000 | | 0.00 |
| S56 | Samudera Shipping Line Ltd | 0.2000 | 0.2000 | 0.2000 | 4,000 | 0.0000 | | 0.00 |
| S57 | Surface Mount Tech (hldgs) Ltd | 0.0950 | 0.0950 | 0.0950 | 50,000 | 0.0050 | | 5.56 |
| S58 | Sats Ltd. | 2.800 | 2.760 | 2.780 | 1,407,000 | 0.010 | | 0.36 |
| S59 | Sia Engineering Co Ltd | 4.370 | 4.310 | 4.360 | 227,000 | 0.000 | | 0.00 |
| S61 | Sbs Transit Ltd | 1.820 | 1.820 | 1.820 | 15,000 | 0.000 | | 0.00 |
| S63 | Singapore Tech Engineering Ltd | 3.250 | 3.210 | 3.240 | 1,317,000 | 0.040 | | 1.22 |
| S68 | Singapore Exchange Limited | 7.730 | 7.650 | 7.700 | 2,337,000 | 0.070 | | 0.90 |
| S69 | Serial System Ltd | 0.1350 | 0.1350 | 0.1350 | 1,724,000 | 0.0000 | | 0.00 |
| S71 | Sunright Ltd | 0.1900 | 0.1850 | 0.1850 | 60,000 | 0.0150 | | 7.50 |
| S73 | Stratech Systems Limited | 0.0350 | 0.0350 | 0.0350 | 2,000 | 0.0000 | | 0.00 |
| S82 | Firstlink Inv Corp Ltd | 0.0600 | 0.0600 | 0.0600 | 0 | 0.0000 | | 0.00 |
| S85 | Straco Corporation Limited | 0.1450 | 0.1450 | 0.1450 | 101,000 | 0.0250 | | 20.83 |
| S91 | Chinavision Media Grp Limited | 0.3200 | 0.3200 | 0.3200 | 0 | 0.0000 | | 0.00 |