| Code | Name | High | Low | Close | Volume | Change |
|---|
| S05 | Sim Lian Group Limited | 0.4500 | 0.4500 | 0.4500 | 0 | 0.0000 |  | 0.00 |
| S07 | Shangri-la Asia Limited | 14.70 | 14.70 | 14.70 | 0 | 0.00 | | 0.00 |
| S08 | Singapore Post Limited | 0.9800 | 0.9650 | 0.9750 | 2,007,000 | 0.0000 | | 0.00 |
| S10 | Super Coffeemix Manufacturing | 0.6350 | 0.6300 | 0.6300 | 771,000 | 0.0050 |  | 0.79 |
| S11 | Ssh Corporation Ltd. | 0.2050 | 0.2050 | 0.2050 | 193,000 | 0.0050 | | 2.38 |
| S13 | Sp Corporation Limited | 0.0650 | 0.0650 | 0.0650 | 50,000 | 0.0000 | | 0.00 |
| S14 | Sinomem Technology Limited | 0.5750 | 0.5600 | 0.5650 | 898,000 | 0.0000 | | 0.00 |
| S16 | Smb United Limited | 0.2700 | 0.2650 | 0.2700 | 1,279,000 | 0.0000 | | 0.00 |
| S19 | Singapore Shipping Corp Ltd | 0.2800 | 0.2800 | 0.2800 | 5,000 | 0.0050 |  | 1.82 |
| S20 | Straits Trading Co. Ltd | 4.100 | 4.100 | 4.100 | 0 | 0.000 | | 0.00 |
| S21 | Star Cruises Limited | 0.2300 | 0.2250 | 0.2250 | 1,655,000 | 0.0050 | | 2.17 |
| S23 | Singapura Finance Ltd | 1.500 | 1.500 | 1.500 | 0 | 0.000 | | 0.00 |
| S24 | Stats Chippac Ltd | 0.8500 | 0.8500 | 0.8500 | 75,000 | 0.0000 | | 0.00 |
| S27 | Spdrs Spy 10 | 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 | 0.1900 | 0.1900 | 0.1900 | 20,000 | 0.0100 | | 5.00 |
| S30 | Singapore Land Limited | 5.860 | 5.740 | 5.850 | 84,000 | 0.100 | | 1.74 |
| S34 | Sunway Intl Hldgs Ltd | 0.0400 | 0.0400 | 0.0400 | 0 | 0.0000 | | 0.00 |
| S35 | Sing Investments & Finance Ltd | 1.350 | 1.350 | 1.350 | 1,000 | 0.000 | | 0.00 |
| S38 | Sunray Holdings Limited | 0.0300 | 0.0300 | 0.0300 | 0 | 0.0000 | | 0.00 |
| S41 | Hong Leong Finance Limited | 3.050 | 3.020 | 3.040 | 158,000 | 0.020 | | 0.66 |
| S43 | Sm Summit Holdings Ltd | 0.0950 | 0.0950 | 0.0950 | 104,000 | 0.0050 | | 5.56 |
| S44 | Engro Corporation Limited | 0.9000 | 0.9000 | 0.9000 | 0 | 0.0000 | | 0.00 |
| S45U | Singapore Index Fund | 1.630 | 1.630 | 1.630 | 0 | 0.000 | | 0.00 |
| S46 | San Teh Limited | 0.3100 | 0.3050 | 0.3100 | 167,000 | 0.0000 | | 0.00 |
| S47 | Superior Multi-packaging Ltd | 0.1050 | 0.1050 | 0.1050 | 0 | 0.0000 | | 0.00 |
| S48 | Superbowl Holdings Limited | 0.1800 | 0.1800 | 0.1800 | 1,000,000 | 0.0000 | | 0.00 |
| S49 | Singapore Reinsurance Cor Ltd | 0.2800 | 0.2800 | 0.2800 | 169,000 | 0.0050 | | 1.82 |
| S51 | Sembcorp Marine Ltd | 3.570 | 3.450 | 3.500 | 7,935,000 | 0.050 | | 1.45 |
| S53 | Smrt Corporation Ltd | 1.770 | 1.750 | 1.760 | 892,000 | 0.010 | | 0.56 |
| S56 | Samudera Shipping Line Ltd | 0.2100 | 0.2100 | 0.2100 | 0 | 0.0000 | | 0.00 |
| S57 | Surface Mount Tech (hldgs) Ltd | 0.1150 | 0.1150 | 0.1150 | 0 | 0.0000 | | 0.00 |
| S58 | Singapore Airport Trml Svcsltd | 2.470 | 2.440 | 2.460 | 1,987,000 | 0.000 | | 0.00 |
| S59 | Sia Engineering Co Ltd | 2.930 | 2.870 | 2.930 | 930,000 | 0.060 | | 2.09 |
| S61 | Sbs Transit Ltd | 1.740 | 1.730 | 1.730 | 26,000 | 0.010 | | 0.57 |
| S63 | Singapore Tech Engineering Ltd | 3.200 | 3.120 | 3.180 | 2,375,000 | 0.020 | | 0.63 |
| S68 | Singapore Exchange Limited | 8.040 | 7.970 | 8.020 | 4,102,000 | 0.020 | | 0.25 |
| S69 | Serial System Ltd | 0.0650 | 0.0650 | 0.0650 | 0 | 0.0000 | | 0.00 |
| S71 | Sunright Ltd | 0.1400 | 0.1400 | 0.1400 | 0 | 0.0000 | | 0.00 |
| S73 | Stratech Systems Limited | 0.0450 | 0.0450 | 0.0450 | 100,000 | 0.0000 | | 0.00 |
| S76 | Enporis Greenz Limited | 0.0300 | 0.0300 | 0.0300 | 0 | 0.0000 | | 0.00 |
| S82 | Firstlink Inv Corp Ltd | 0.0500 | 0.0500 | 0.0500 | 2,000 | 0.0050 | | 9.09 |
| S85 | Straco Corporation Limited | 0.1100 | 0.1100 | 0.1100 | 0 | 0.0000 | | 0.00 |
| S91 | Chinavision Media Grp Limited | 0.7500 | 0.7500 | 0.7500 | 0 | 0.0000 | | 0.00 |
| S99 | Singapore Petroleum Co Ltd | 6.220 | 6.220 | 6.220 | 0 | 0.000 | | 0.00 |