| Code | Name | High | Low | Close | Volume | Change |
|---|
| S05 | Sim Lian Group Limited | 0.4300 | 0.4300 | 0.4300 | 9,000 | 0.0200 |  | 4.44 |
| S07 | Shangri-la Asia Limited | 14.80 | 14.80 | 14.80 | 0 | 0.00 |  | 0.00 |
| S08 | Singapore Post Limited | 0.9650 | 0.9550 | 0.9650 | 2,523,000 | 0.0100 |  | 1.05 |
| S10 | Super Coffeemix Manufacturing | 0.6800 | 0.6500 | 0.6700 | 2,168,000 | 0.0200 | | 3.08 |
| S11 | Ssh Corporation Ltd. | 0.2100 | 0.2050 | 0.2100 | 1,190,000 | 0.0050 | | 2.44 |
| S13 | Sp Corporation Limited | 0.0650 | 0.0650 | 0.0650 | 0 | 0.0000 | | 0.00 |
| S14 | Sinomem Technology Limited | 0.4900 | 0.4700 | 0.4750 | 4,601,000 | 0.0050 | | 1.06 |
| S16 | Smb United Limited | 0.2650 | 0.2600 | 0.2650 | 1,347,000 | 0.0000 | | 0.00 |
| S19 | Singapore Shipping Corp Ltd | 0.2800 | 0.2700 | 0.2800 | 65,000 | 0.0000 | | 0.00 |
| S20 | Straits Trading Co. Ltd | 4.080 | 4.050 | 4.050 | 6,000 | 0.010 | | 0.25 |
| S21 | Star Cruises Limited | 0.2250 | 0.2200 | 0.2200 | 2,714,000 | 0.0050 | | 2.33 |
| S23 | Singapura Finance Ltd | 1.380 | 1.380 | 1.380 | 5,000 | 0.020 | | 1.43 |
| S24 | Stats Chippac Ltd | 0.8350 | 0.8000 | 0.8050 | 180,000 | 0.0250 | | 3.01 |
| S27 | Spdrs Spy 10 | 250.0 | 250.0 | 250.0 | 0 | 0.0 | | 0.00 |
| S28B | Sengkangmall S$134m8%jb121120 | 1.550 | 1.550 | 1.550 | 0 | 0.000 | | 0.00 |
| S29 | Stamford Tyres Corporationltd | 0.1850 | 0.1850 | 0.1850 | 0 | 0.0000 | | 0.00 |
| S30 | Singapore Land Limited | 5.600 | 5.490 | 5.490 | 121,000 | 0.090 | | 1.61 |
| S34 | Sunway Intl Hldgs Ltd | 0.0400 | 0.0400 | 0.0400 | 0 | 0.0000 | | 0.00 |
| S35 | Sing Investments & Finance Ltd | 1.300 | 1.290 | 1.290 | 24,000 | 0.010 | | 0.77 |
| S38 | Sunray Holdings Limited | 0.0300 | 0.0300 | 0.0300 | 100,000 | 0.0050 | | 14.29 |
| S41 | Hong Leong Finance Limited | 2.740 | 2.710 | 2.740 | 75,000 | 0.020 | | 0.74 |
| S43 | Sm Summit Holdings Ltd | 0.0950 | 0.0900 | 0.0900 | 226,000 | 0.0000 | | 0.00 |
| S44 | Engro Corporation Limited | 0.9000 | 0.9000 | 0.9000 | 68,000 | 0.0050 | | 0.55 |
| S45U | Singapore Index Fund | 1.570 | 1.570 | 1.570 | 0 | 0.000 | | 0.00 |
| S46 | San Teh Limited | 0.3050 | 0.2950 | 0.3000 | 185,000 | 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 | 0 | 0.0000 | | 0.00 |
| S49 | Singapore Reinsurance Cor Ltd | 0.2800 | 0.2800 | 0.2800 | 0 | 0.0000 | | 0.00 |
| S51 | Sembcorp Marine Ltd | 3.480 | 3.430 | 3.440 | 3,339,000 | 0.040 | | 1.18 |
| S53 | Smrt Corporation Ltd | 1.740 | 1.710 | 1.720 | 3,591,000 | 0.020 | | 1.15 |
| S56 | Samudera Shipping Line Ltd | 0.1950 | 0.1900 | 0.1950 | 249,000 | 0.0050 | | 2.63 |
| S57 | Surface Mount Tech (hldgs) Ltd | 0.1200 | 0.1200 | 0.1200 | 0 | 0.0000 | | 0.00 |
| S58 | Singapore Airport Trml Svcsltd | 2.420 | 2.370 | 2.380 | 1,402,000 | 0.010 | | 0.42 |
| S59 | Sia Engineering Co Ltd | 2.920 | 2.890 | 2.900 | 481,000 | 0.000 | | 0.00 |
| S61 | Sbs Transit Ltd | 1.780 | 1.700 | 1.780 | 47,500 | 0.010 | | 0.56 |
| S63 | Singapore Tech Engineering Ltd | 3.010 | 2.960 | 2.960 | 1,765,000 | 0.010 | | 0.34 |
| S68 | Singapore Exchange Limited | 7.980 | 7.860 | 7.880 | 3,300,000 | 0.020 | | 0.25 |
| S69 | Serial System Ltd | 0.0650 | 0.0650 | 0.0650 | 150,000 | 0.0050 | | 8.33 |
| S71 | Sunright Ltd | 0.1450 | 0.1450 | 0.1450 | 0 | 0.0000 | | 0.00 |
| S73 | Stratech Systems Limited | 0.0450 | 0.0450 | 0.0450 | 392,000 | 0.0000 | | 0.00 |
| S76 | Enporis Greenz Limited | 0.0300 | 0.0300 | 0.0300 | 0 | 0.0000 | | 0.00 |
| S82 | Firstlink Inv Corp Ltd | 0.0550 | 0.0550 | 0.0550 | 190,000 | 0.0050 | | 10.00 |
| S85 | Straco Corporation Limited | 0.1300 | 0.1300 | 0.1300 | 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 |