Hi-P
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-03 | H17.SI | SGD | $1.0700 | $1.0600 | $1.0900 | $1.0600 | $1.0800 | 1,018,800 | |
| 2020-07-02 | H17.SI | SGD | $1.0800 | $1.0700 | $1.0900 | $1.0800 | $1.0900 | 495,100 | |
| 2020-07-01 | H17.SI | SGD | $1.0700 | $1.0700 | $1.0900 | $1.0600 | $1.0800 | 625,800 | |
| 2020-06-30 | H17.SI | SGD | $1.0600 | $1.0600 | $1.0900 | $1.0600 | $1.0700 | 740,400 | |
| 2020-06-29 | H17.SI | SGD | $1.0600 | $1.0600 | $1.0800 | $1.0500 | $1.0600 | 1,427,600 | |
| 2020-06-26 | H17.SI | SGD | $1.0900 | $1.0800 | $1.1100 | $1.0900 | $1.1000 | 1,093,600 | |
| 2020-06-25 | H17.SI | SGD | $1.1000 | $1.0600 | $1.1000 | $1.0900 | $1.1000 | 1,849,800 | |
| 2020-06-24 | H17.SI | SGD | $1.0900 | $1.0600 | $1.0900 | $1.0900 | $1.1000 | 985,000 | |
| 2020-06-23 | H17.SI | SGD | XD | $1.0800 | $1.0400 | $1.1000 | $1.0700 | $1.0800 | 1,584,300 |
| 2020-06-22 | H17.SI | SGD | XD | $1.0900 | $1.0600 | $1.1100 | $1.0800 | $1.0900 | 1,325,900 |
| 2020-06-19 | H17.SI | SGD | CD | $1.1000 | $1.0700 | $1.1100 | $1.1000 | $1.1100 | 1,764,800 |
| 2020-06-18 | H17.SI | SGD | CD | $1.0900 | $1.0800 | $1.1000 | $1.0900 | $1.1000 | 988,100 |
| 2020-06-17 | H17.SI | SGD | CD | $1.1000 | $1.0600 | $1.1000 | $1.0900 | $1.1000 | 1,225,800 |
| 2020-06-16 | H17.SI | SGD | CD | $1.0700 | $1.0600 | $1.0900 | $1.0700 | $1.0800 | 1,480,800 |
| 2020-06-15 | H17.SI | SGD | $1.0300 | $1.0200 | $1.0600 | $1.0200 | $1.0400 | 1,388,700 | |
| 2020-06-12 | H17.SI | SGD | $1.0700 | $1.0100 | $1.0800 | $1.0700 | $1.0800 | 1,647,700 | |
| 2020-06-11 | H17.SI | SGD | $1.0700 | $1.0700 | $1.1100 | $1.0700 | $1.0800 | 1,788,600 | |
| 2020-06-10 | H17.SI | SGD | $1.1100 | $1.1000 | $1.1300 | $1.1100 | $1.1200 | 982,200 | |
| 2020-06-09 | H17.SI | SGD | $1.1000 | $1.1000 | $1.1500 | $1.1000 | $1.1100 | 2,843,100 | |
| 2020-06-08 | H17.SI | SGD | $1.1300 | $1.1200 | $1.1600 | $1.1300 | $1.1400 | 1,263,100 | |
| 2020-06-05 | H17.SI | SGD | $1.1300 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 997,300 | |
| 2020-06-04 | H17.SI | SGD | $1.1200 | $1.1000 | $1.1600 | $1.1200 | $1.1300 | 4,409,700 | |
| 2020-06-03 | H17.SI | SGD | $1.1200 | $1.1100 | $1.1800 | $1.1200 | $1.1300 | 2,744,400 | |
| 2020-06-02 | H17.SI | SGD | $1.1500 | $1.0800 | $1.1500 | $1.1400 | $1.1500 | 2,873,200 | |
| 2020-06-01 | H17.SI | SGD | $1.1000 | $1.0800 | $1.1200 | $1.1000 | $1.1100 | 1,479,000 | |
| 2020-05-29 | H17.SI | SGD | $1.0800 | $1.0700 | $1.1200 | $1.0800 | $1.0900 | 1,709,400 | |
| 2020-05-28 | H17.SI | SGD | $1.1000 | $1.0900 | $1.1300 | $1.0900 | $1.1000 | 1,248,400 | |
| 2020-05-27 | H17.SI | SGD | $1.1000 | $1.1000 | $1.1400 | $1.1000 | $1.1100 | 2,129,200 | |
| 2020-05-26 | H17.SI | SGD | $1.1200 | $1.0800 | $1.1200 | $1.1100 | $1.1200 | 2,305,200 | |
| 2020-05-22 | H17.SI | SGD | $1.0700 | $1.0400 | $1.1200 | $1.0700 | $1.0800 | 2,710,800 | |
| 2020-05-21 | H17.SI | SGD | $1.1100 | $1.1100 | $1.1500 | $1.1100 | $1.1200 | 1,545,100 | |
| 2020-05-20 | H17.SI | SGD | $1.1300 | $1.1000 | $1.1500 | $1.1200 | $1.1300 | 2,415,200 | |
| 2020-05-19 | H17.SI | SGD | $1.1100 | $1.1000 | $1.1400 | $1.1100 | $1.1200 | 2,757,900 | |
| 2020-05-18 | H17.SI | SGD | $1.1000 | $1.0900 | $1.1400 | $1.1000 | $1.1100 | 2,805,500 | |
| 2020-05-15 | H17.SI | SGD | $1.1200 | $1.1100 | $1.1900 | $1.1100 | $1.1200 | 3,330,200 | |
| 2020-05-14 | H17.SI | SGD | $1.1400 | $1.1300 | $1.1700 | $1.1400 | $1.1500 | 3,273,000 | |
| 2020-05-13 | H17.SI | SGD | $1.1700 | $1.1200 | $1.2000 | $1.1600 | $1.1700 | 5,812,800 | |
| 2020-05-12 | H17.SI | SGD | $1.1500 | $1.1200 | $1.1700 | $1.1500 | $1.1600 | 3,743,000 | |
| 2020-05-11 | H17.SI | SGD | $1.1500 | $1.1500 | $1.2000 | $1.1500 | $1.1600 | 5,880,200 | |
| 2020-05-08 | H17.SI | SGD | $1.1400 | $1.1100 | $1.1500 | $1.1400 | $1.1500 | 6,526,800 | |
| 2020-05-06 | H17.SI | SGD | $1.0900 | $1.0700 | $1.1300 | $1.0800 | $1.0900 | 3,562,700 | |
| 2020-05-05 | H17.SI | SGD | $1.0800 | $1.0600 | $1.1200 | $1.0800 | $1.0900 | 6,078,700 | |
| 2020-05-04 | H17.SI | SGD | $1.0400 | $1.0000 | $1.0500 | $1.0300 | $1.0400 | 4,017,600 | |
| 2020-04-30 | H17.SI | SGD | $1.0700 | $0.9700 | $1.0800 | $1.0700 | $1.0800 | 8,907,000 | |
| 2020-04-29 | H17.SI | SGD | $0.9550 | $0.9350 | $0.9800 | $0.9500 | $0.9550 | 3,810,900 | |
| 2020-04-28 | H17.SI | SGD | $0.9300 | $0.9150 | $0.9350 | $0.9300 | $0.9350 | 944,900 | |
| 2020-04-27 | H17.SI | SGD | $0.9300 | $0.9250 | $0.9400 | $0.9250 | $0.9300 | 844,300 | |
| 2020-04-24 | H17.SI | SGD | $0.9200 | $0.9150 | $0.9350 | $0.9200 | $0.9250 | 498,500 | |
| 2020-04-23 | H17.SI | SGD | $0.9200 | $0.9150 | $0.9500 | $0.9200 | $0.9300 | 1,838,900 | |
| 2020-04-22 | H17.SI | SGD | $0.9400 | $0.9050 | $0.9500 | $0.9350 | $0.9400 | 1,733,000 |