Lippo Malls Tr
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | D5IU.SI | SGD | $0.1400 | $0.1390 | $0.1490 | $0.1400 | $0.1410 | 8,981,300 | |
| 2020-04-22 | D5IU.SI | SGD | $0.1460 | $0.1380 | $0.1510 | $0.1460 | $0.1470 | 23,383,500 | |
| 2020-04-21 | D5IU.SI | SGD | $0.1440 | $0.1380 | $0.1550 | $0.1430 | $0.1440 | 26,091,800 | |
| 2020-04-20 | D5IU.SI | SGD | $0.1550 | $0.1530 | $0.1680 | $0.1540 | $0.1550 | 25,708,000 | |
| 2020-04-17 | D5IU.SI | SGD | $0.1550 | $0.1390 | $0.1560 | $0.1550 | $0.1560 | 54,944,600 | |
| 2020-04-16 | D5IU.SI | SGD | $0.1340 | $0.1270 | $0.1350 | $0.1330 | $0.1340 | 18,962,400 | |
| 2020-04-15 | D5IU.SI | SGD | $0.1310 | $0.1250 | $0.1380 | $0.1300 | $0.1310 | 44,123,200 | |
| 2020-04-14 | D5IU.SI | SGD | $0.1230 | $0.1060 | $0.1280 | $0.1230 | $0.1240 | 46,828,500 | |
| 2020-04-13 | D5IU.SI | SGD | $0.1060 | $0.1030 | $0.1070 | $0.1060 | $0.1070 | 10,747,500 | |
| 2020-04-09 | D5IU.SI | SGD | $0.1030 | $0.1020 | $0.1090 | $0.1020 | $0.1030 | 51,847,700 | |
| 2020-04-08 | D5IU.SI | SGD | $0.1060 | $0.1040 | $0.1070 | $0.1050 | $0.1060 | 14,143,600 | |
| 2020-04-07 | D5IU.SI | SGD | $0.1080 | $0.1050 | $0.1090 | $0.1080 | $0.1090 | 13,032,000 | |
| 2020-04-06 | D5IU.SI | SGD | $0.1050 | $0.1030 | $0.1110 | $0.1050 | $0.1070 | 7,544,400 | |
| 2020-04-03 | D5IU.SI | SGD | $0.1050 | $0.1050 | $0.1140 | $0.1050 | $0.1080 | 10,815,300 | |
| 2020-04-02 | D5IU.SI | SGD | $0.1140 | $0.1110 | $0.1180 | $0.1140 | $0.1150 | 6,119,900 | |
| 2020-04-01 | D5IU.SI | SGD | $0.1160 | $0.1150 | $0.1190 | $0.1160 | $0.1170 | 3,648,700 | |
| 2020-03-31 | D5IU.SI | SGD | $0.1170 | $0.1170 | $0.1230 | $0.1170 | $0.1180 | 6,595,400 | |
| 2020-03-30 | D5IU.SI | SGD | $0.1180 | $0.1160 | $0.1210 | $0.1180 | $0.1190 | 4,995,200 | |
| 2020-03-27 | D5IU.SI | SGD | $0.1230 | $0.1200 | $0.1270 | $0.1230 | $0.1240 | 9,285,600 | |
| 2020-03-26 | D5IU.SI | SGD | $0.1220 | $0.1190 | $0.1260 | $0.1200 | $0.1220 | 5,520,800 | |
| 2020-03-25 | D5IU.SI | SGD | $0.1230 | $0.1190 | $0.1240 | $0.1220 | $0.1230 | 7,855,400 | |
| 2020-03-24 | D5IU.SI | SGD | $0.1150 | $0.1080 | $0.1170 | $0.1150 | $0.1160 | 4,082,500 | |
| 2020-03-23 | D5IU.SI | SGD | $0.1060 | $0.1020 | $0.1110 | $0.1060 | $0.1070 | 9,684,100 | |
| 2020-03-20 | D5IU.SI | SGD | $0.1200 | $0.1080 | $0.1230 | $0.1190 | $0.1200 | 8,534,300 | |
| 2020-03-19 | D5IU.SI | SGD | $0.1070 | $0.1020 | $0.1280 | $0.1070 | $0.1100 | 12,734,400 | |
| 2020-03-18 | D5IU.SI | SGD | $0.1280 | $0.1270 | $0.1420 | $0.1270 | $0.1280 | 7,187,200 | |
| 2020-03-17 | D5IU.SI | SGD | $0.1350 | $0.1250 | $0.1440 | $0.1340 | $0.1350 | 11,761,300 | |
| 2020-03-16 | D5IU.SI | SGD | $0.1500 | $0.1480 | $0.1580 | $0.1490 | $0.1500 | 9,173,900 | |
| 2020-03-13 | D5IU.SI | SGD | $0.1640 | $0.1560 | $0.1750 | $0.1640 | $0.1690 | 5,203,500 | |
| 2020-03-12 | D5IU.SI | SGD | $0.1800 | $0.1800 | $0.1900 | $0.1800 | $0.1810 | 6,220,800 | |
| 2020-03-11 | D5IU.SI | SGD | $0.1900 | $0.1900 | $0.1940 | $0.1900 | $0.1910 | 2,923,000 | |
| 2020-03-10 | D5IU.SI | SGD | $0.1910 | $0.1860 | $0.1940 | $0.1910 | $0.1920 | 3,867,000 | |
| 2020-03-09 | D5IU.SI | SGD | $0.1890 | $0.1870 | $0.1970 | $0.1890 | $0.1900 | 6,784,700 | |
| 2020-03-06 | D5IU.SI | SGD | $0.1990 | $0.1990 | $0.2050 | $0.1990 | $0.2000 | 4,364,500 | |
| 2020-03-05 | D5IU.SI | SGD | $0.2000 | $0.2000 | $0.2050 | $0.2000 | $0.2050 | 897,300 | |
| 2020-03-04 | D5IU.SI | SGD | $0.2000 | $0.1950 | $0.2050 | $0.2000 | $0.2050 | 3,293,500 | |
| 2020-03-03 | D5IU.SI | SGD | $0.1960 | $0.1960 | $0.2100 | $0.1960 | $0.1980 | 19,777,000 | |
| 2020-03-02 | D5IU.SI | SGD | $0.2050 | $0.2050 | $0.2100 | $0.2050 | $0.2100 | 4,054,800 | |
| 2020-02-28 | D5IU.SI | SGD | XD | $0.2100 | $0.2000 | $0.2150 | $0.2050 | $0.2100 | 20,703,500 |
| 2020-02-27 | D5IU.SI | SGD | XD | $0.2150 | $0.2150 | $0.2250 | $0.2150 | $0.2200 | 3,782,300 |
| 2020-02-26 | D5IU.SI | SGD | CD | $0.2300 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 3,142,500 |
| 2020-02-25 | D5IU.SI | SGD | CD | $0.2300 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 988,000 |
| 2020-02-24 | D5IU.SI | SGD | CD | $0.2250 | $0.2250 | $0.2350 | $0.2250 | $0.2300 | 4,488,200 |
| 2020-02-21 | D5IU.SI | SGD | CD | $0.2300 | $0.2300 | $0.2350 | $0.2300 | $0.2350 | 1,832,000 |
| 2020-02-20 | D5IU.SI | SGD | CD | $0.2350 | $0.2250 | $0.2350 | $0.2300 | $0.2350 | 8,620,100 |
| 2020-02-19 | D5IU.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2250 | $0.2300 | 3,890,700 | |
| 2020-02-18 | D5IU.SI | SGD | $0.2200 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 2,537,900 | |
| 2020-02-17 | D5IU.SI | SGD | $0.2250 | $0.2200 | $0.2300 | $0.2200 | $0.2250 | 9,929,900 | |
| 2020-02-14 | D5IU.SI | SGD | $0.2250 | $0.2250 | $0.2300 | $0.2250 | $0.2300 | 4,786,700 | |
| 2020-02-13 | D5IU.SI | SGD | $0.2250 | $0.2200 | $0.2250 | $0.2200 | $0.2250 | 1,132,100 |