- Home
- Analytics
- Stocks
- LION-PHILLIP S-REIT
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2020-05-26 |
CLR.SI |
SGD |
|
$0.9980 |
$0.9860 |
$1.0000 |
$0.9950 |
$0.9970 |
469,300 |
2020-05-22 |
CLR.SI |
SGD |
|
$0.9800 |
$0.9650 |
$0.9850 |
$0.9660 |
$0.9890 |
938,900 |
2020-05-21 |
CLR.SI |
SGD |
|
$0.9850 |
$0.9830 |
$0.9930 |
$0.9830 |
$0.9850 |
255,000 |
2020-05-20 |
CLR.SI |
SGD |
|
$0.9870 |
$0.9750 |
$0.9890 |
$0.9840 |
$0.9870 |
175,800 |
2020-05-19 |
CLR.SI |
SGD |
|
$0.9810 |
$0.9800 |
$0.9930 |
$0.9810 |
$0.9830 |
375,000 |
2020-05-18 |
CLR.SI |
SGD |
|
$0.9650 |
$0.9530 |
$0.9730 |
$0.9610 |
$0.9700 |
354,900 |
2020-05-15 |
CLR.SI |
SGD |
|
$0.9520 |
$0.9450 |
$0.9540 |
$0.9500 |
$0.9530 |
347,800 |
2020-05-14 |
CLR.SI |
SGD |
|
$0.9450 |
$0.9430 |
$0.9600 |
$0.9440 |
$0.9490 |
498,800 |
2020-05-13 |
CLR.SI |
SGD |
|
$0.9660 |
$0.9610 |
$0.9740 |
$0.9630 |
$0.9720 |
284,200 |
2020-05-12 |
CLR.SI |
SGD |
|
$0.9700 |
$0.9680 |
$0.9810 |
$0.9680 |
$0.9780 |
1,216,700 |
2020-05-11 |
CLR.SI |
SGD |
|
$0.9810 |
$0.9720 |
$0.9880 |
$0.9790 |
$0.9810 |
2,029,100 |
2020-05-08 |
CLR.SI |
SGD |
|
$0.9690 |
$0.9620 |
$0.9810 |
$0.9670 |
$0.9800 |
1,618,500 |
2020-05-06 |
CLR.SI |
SGD |
|
$0.9740 |
$0.9740 |
$0.9800 |
$0.9730 |
$0.9800 |
172,800 |
2020-05-05 |
CLR.SI |
SGD |
|
$0.9790 |
$0.9670 |
$0.9790 |
$0.9730 |
$0.9800 |
434,100 |
2020-05-04 |
CLR.SI |
SGD |
|
$0.9650 |
$0.9560 |
$0.9800 |
$0.9600 |
$0.9670 |
988,300 |
2020-04-30 |
CLR.SI |
SGD |
|
$0.9870 |
$0.9700 |
$0.9940 |
$0.9870 |
$0.9890 |
878,900 |
2020-04-29 |
CLR.SI |
SGD |
|
$0.9680 |
$0.9550 |
$0.9680 |
$0.9620 |
$0.9680 |
633,200 |
2020-04-28 |
CLR.SI |
SGD |
|
$0.9600 |
$0.9450 |
$0.9690 |
$0.9530 |
$0.9600 |
463,300 |
2020-04-27 |
CLR.SI |
SGD |
|
$0.9480 |
$0.9240 |
$0.9480 |
$0.9450 |
$0.9480 |
524,500 |
2020-04-24 |
CLR.SI |
SGD |
|
$0.9250 |
$0.9200 |
$0.9400 |
$0.9220 |
$0.9280 |
676,500 |
2020-04-23 |
CLR.SI |
SGD |
|
$0.9380 |
$0.9350 |
$0.9450 |
$0.9380 |
$0.9500 |
202,000 |
2020-04-22 |
CLR.SI |
SGD |
|
$0.9400 |
$0.9140 |
$0.9400 |
$0.9350 |
$0.9400 |
1,095,400 |
2020-04-21 |
CLR.SI |
SGD |
|
$0.9300 |
$0.9280 |
$0.9700 |
$0.9280 |
$0.9340 |
1,244,300 |
2020-04-20 |
CLR.SI |
SGD |
|
$0.9670 |
$0.9600 |
$0.9740 |
$0.9650 |
$0.9690 |
550,500 |
2020-04-17 |
CLR.SI |
SGD |
|
$0.9650 |
$0.9510 |
$0.9780 |
$0.9640 |
$0.9720 |
1,189,000 |
2020-04-16 |
CLR.SI |
SGD |
|
$0.9430 |
$0.9210 |
$0.9450 |
$0.9390 |
$0.9430 |
414,200 |
2020-04-15 |
CLR.SI |
SGD |
|
$0.9300 |
$0.9300 |
$0.9490 |
$0.9300 |
$0.9380 |
865,400 |
2020-04-14 |
CLR.SI |
SGD |
|
$0.9400 |
$0.9090 |
$0.9430 |
$0.9380 |
$0.9400 |
603,600 |
2020-04-13 |
CLR.SI |
SGD |
|
$0.9100 |
$0.9010 |
$0.9150 |
$0.9070 |
$0.9120 |
997,600 |
2020-04-09 |
CLR.SI |
SGD |
|
$0.9150 |
$0.9060 |
$0.9210 |
$0.9150 |
$0.9190 |
678,000 |
2020-04-08 |
CLR.SI |
SGD |
|
$0.8930 |
$0.8800 |
$0.9000 |
$0.8900 |
$0.9050 |
615,700 |
2020-04-07 |
CLR.SI |
SGD |
|
$0.9060 |
$0.8700 |
$0.9060 |
$0.9050 |
$0.9100 |
1,112,200 |
2020-04-06 |
CLR.SI |
SGD |
|
$0.8550 |
$0.8250 |
$0.8620 |
$0.8550 |
$0.8650 |
1,717,500 |
2020-04-03 |
CLR.SI |
SGD |
|
$0.8180 |
$0.8180 |
$0.8740 |
$0.8190 |
$0.8220 |
1,103,500 |
2020-04-02 |
CLR.SI |
SGD |
|
$0.8600 |
$0.8500 |
$0.8720 |
$0.8580 |
$0.8600 |
1,202,600 |
2020-04-01 |
CLR.SI |
SGD |
|
$0.8850 |
$0.8810 |
$0.9120 |
$0.8850 |
$0.8900 |
1,320,800 |
2020-03-31 |
CLR.SI |
SGD |
|
$0.9090 |
$0.9050 |
$0.9210 |
$0.9090 |
$0.9100 |
1,077,800 |
2020-03-30 |
CLR.SI |
SGD |
|
$0.8940 |
$0.8810 |
$0.9150 |
$0.8850 |
$0.8940 |
661,900 |
2020-03-27 |
CLR.SI |
SGD |
|
$0.9230 |
$0.9150 |
$0.9400 |
$0.9150 |
$0.9230 |
1,782,000 |
2020-03-26 |
CLR.SI |
SGD |
|
$0.8950 |
$0.8700 |
$0.9150 |
$0.8950 |
$0.8980 |
1,055,700 |
2020-03-25 |
CLR.SI |
SGD |
|
$0.9100 |
$0.8650 |
$0.9100 |
$0.9100 |
$0.9150 |
1,576,600 |
2020-03-24 |
CLR.SI |
SGD |
|
$0.8400 |
$0.7940 |
$0.8400 |
$0.8330 |
$0.8500 |
3,008,100 |
2020-03-23 |
CLR.SI |
SGD |
|
$0.7780 |
$0.7650 |
$0.8150 |
$0.7780 |
$0.7800 |
2,903,800 |
2020-03-20 |
CLR.SI |
SGD |
|
$0.8450 |
$0.8100 |
$0.8450 |
$0.8360 |
$0.8490 |
2,091,100 |
2020-03-19 |
CLR.SI |
SGD |
|
$0.8100 |
$0.7980 |
$0.8570 |
$0.8100 |
$0.8150 |
2,232,100 |
2020-03-18 |
CLR.SI |
SGD |
|
$0.8640 |
$0.8600 |
$0.9280 |
$0.8640 |
$0.8950 |
2,766,900 |
2020-03-17 |
CLR.SI |
SGD |
|
$0.9300 |
$0.8880 |
$0.9390 |
$0.8900 |
$0.9300 |
3,239,900 |
2020-03-16 |
CLR.SI |
SGD |
|
$0.9400 |
$0.9400 |
$1.0300 |
$0.9400 |
$0.9480 |
2,915,300 |
2020-03-13 |
CLR.SI |
SGD |
|
$1.0350 |
$0.9860 |
$1.0500 |
$1.0340 |
$1.0350 |
1,865,700 |
2020-03-12 |
CLR.SI |
SGD |
|
$1.0800 |
$1.0720 |
$1.1320 |
$1.0740 |
$1.0880 |
1,361,900 |