Hi-P
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-21 | H17.SI | SGD | $0.9300 | $0.9150 | $0.9500 | $0.9300 | $0.9350 | 1,949,200 | |
| 2020-04-20 | H17.SI | SGD | $0.9550 | $0.9550 | $0.9750 | $0.9550 | $0.9650 | 1,509,700 | |
| 2020-04-17 | H17.SI | SGD | $0.9700 | $0.9600 | $0.9900 | $0.9700 | $0.9750 | 3,491,000 | |
| 2020-04-16 | H17.SI | SGD | $0.9550 | $0.9350 | $0.9650 | $0.9450 | $0.9550 | 3,760,900 | |
| 2020-04-15 | H17.SI | SGD | $0.9350 | $0.9150 | $0.9700 | $0.9250 | $0.9350 | 3,668,000 | |
| 2020-04-14 | H17.SI | SGD | $0.9500 | $0.9350 | $0.9600 | $0.9450 | $0.9500 | 2,527,800 | |
| 2020-04-13 | H17.SI | SGD | $0.9300 | $0.9050 | $0.9450 | $0.9250 | $0.9300 | 1,299,100 | |
| 2020-04-09 | H17.SI | SGD | $0.9450 | $0.9400 | $0.9650 | $0.9350 | $0.9450 | 4,203,400 | |
| 2020-04-08 | H17.SI | SGD | $0.9400 | $0.8950 | $0.9600 | $0.9300 | $0.9400 | 6,000,300 | |
| 2020-04-07 | H17.SI | SGD | $0.9300 | $0.8900 | $0.9350 | $0.9250 | $0.9300 | 5,542,800 | |
| 2020-04-06 | H17.SI | SGD | $0.8900 | $0.8600 | $0.9000 | $0.8850 | $0.8900 | 2,078,700 | |
| 2020-04-03 | H17.SI | SGD | $0.8550 | $0.8450 | $0.9400 | $0.8450 | $0.8550 | 4,259,100 | |
| 2020-04-02 | H17.SI | SGD | $0.9150 | $0.8100 | $0.9250 | $0.9100 | $0.9150 | 3,666,900 | |
| 2020-04-01 | H17.SI | SGD | $0.8350 | $0.8250 | $0.8450 | $0.8300 | $0.8350 | 1,375,600 | |
| 2020-03-31 | H17.SI | SGD | $0.8500 | $0.8200 | $0.8500 | $0.8450 | $0.8500 | 1,778,800 | |
| 2020-03-30 | H17.SI | SGD | $0.8200 | $0.8000 | $0.8300 | $0.8150 | $0.8200 | 1,587,400 | |
| 2020-03-27 | H17.SI | SGD | $0.8300 | $0.8250 | $0.8550 | $0.8250 | $0.8300 | 3,877,700 | |
| 2020-03-26 | H17.SI | SGD | $0.8200 | $0.7850 | $0.8400 | $0.8200 | $0.8250 | 4,061,200 | |
| 2020-03-25 | H17.SI | SGD | $0.8350 | $0.7600 | $0.8400 | $0.8350 | $0.8400 | 6,186,900 | |
| 2020-03-24 | H17.SI | SGD | $0.7550 | $0.7300 | $0.7650 | $0.7550 | $0.7600 | 3,311,100 | |
| 2020-03-23 | H17.SI | SGD | $0.7200 | $0.7000 | $0.7450 | $0.7150 | $0.7200 | 2,024,300 | |
| 2020-03-20 | H17.SI | SGD | $0.7800 | $0.7350 | $0.7850 | $0.7800 | $0.7850 | 4,641,800 | |
| 2020-03-19 | H17.SI | SGD | $0.7350 | $0.7150 | $0.7750 | $0.7300 | $0.7350 | 3,142,400 | |
| 2020-03-18 | H17.SI | SGD | $0.7450 | $0.7400 | $0.8150 | $0.7450 | $0.7600 | 4,007,600 | |
| 2020-03-17 | H17.SI | SGD | $0.8100 | $0.7650 | $0.8250 | $0.8000 | $0.8150 | 5,306,000 | |
| 2020-03-16 | H17.SI | SGD | $0.7500 | $0.7500 | $0.8150 | $0.7500 | $0.7550 | 2,546,900 | |
| 2020-03-13 | H17.SI | SGD | $0.8350 | $0.7500 | $0.8450 | $0.8300 | $0.8350 | 4,629,800 | |
| 2020-03-12 | H17.SI | SGD | $0.8300 | $0.8300 | $0.8800 | $0.8300 | $0.8350 | 2,685,100 | |
| 2020-03-11 | H17.SI | SGD | $0.9000 | $0.9000 | $0.9450 | $0.9000 | $0.9100 | 2,451,500 | |
| 2020-03-10 | H17.SI | SGD | $0.9500 | $0.9150 | $0.9650 | $0.9500 | $0.9550 | 4,300,800 | |
| 2020-03-09 | H17.SI | SGD | $0.9200 | $0.9150 | $0.9700 | $0.9200 | $0.9250 | 5,126,300 | |
| 2020-03-06 | H17.SI | SGD | $1.0100 | $1.0000 | $1.0600 | $1.0100 | $1.0200 | 5,529,100 | |
| 2020-03-05 | H17.SI | SGD | $1.0600 | $1.0500 | $1.1300 | $1.0600 | $1.0700 | 4,261,800 | |
| 2020-03-04 | H17.SI | SGD | $1.1000 | $1.0700 | $1.1300 | $1.1000 | $1.1100 | 4,647,200 | |
| 2020-03-03 | H17.SI | SGD | $1.1400 | $1.1100 | $1.1800 | $1.1300 | $1.1400 | 7,534,700 | |
| 2020-03-02 | H17.SI | SGD | $1.1400 | $1.0500 | $1.1400 | $1.1300 | $1.1400 | 4,734,000 | |
| 2020-02-28 | H17.SI | SGD | $1.0600 | $1.0500 | $1.1100 | $1.0500 | $1.0600 | 3,610,600 | |
| 2020-02-27 | H17.SI | SGD | $1.1300 | $1.1200 | $1.1500 | $1.1300 | $1.1400 | 2,077,800 | |
| 2020-02-26 | H17.SI | SGD | $1.1300 | $1.1200 | $1.1500 | $1.1200 | $1.1300 | 3,095,000 | |
| 2020-02-25 | H17.SI | SGD | $1.1600 | $1.1600 | $1.1900 | $1.1600 | $1.1700 | 3,937,800 | |
| 2020-02-24 | H17.SI | SGD | $1.1600 | $1.1500 | $1.2100 | $1.1600 | $1.1700 | 4,156,300 | |
| 2020-02-21 | H17.SI | SGD | $1.2300 | $1.2200 | $1.2500 | $1.2300 | $1.2400 | 3,968,300 | |
| 2020-02-20 | H17.SI | SGD | $1.2500 | $1.2400 | $1.2800 | $1.2500 | $1.2600 | 3,297,000 | |
| 2020-02-19 | H17.SI | SGD | $1.2700 | $1.2700 | $1.3000 | $1.2700 | $1.2800 | 3,736,100 | |
| 2020-02-18 | H17.SI | SGD | $1.2800 | $1.2600 | $1.3000 | $1.2800 | $1.2900 | 5,923,600 | |
| 2020-02-17 | H17.SI | SGD | $1.3100 | $1.3000 | $1.3300 | $1.3100 | $1.3200 | 1,857,200 | |
| 2020-02-14 | H17.SI | SGD | $1.3100 | $1.2400 | $1.3200 | $1.3000 | $1.3100 | 7,832,900 | |
| 2020-02-13 | H17.SI | SGD | $1.3000 | $1.3000 | $1.3400 | $1.3000 | $1.3100 | 3,163,200 | |
| 2020-02-12 | H17.SI | SGD | $1.3500 | $1.2800 | $1.3500 | $1.3400 | $1.3500 | 4,774,600 | |
| 2020-02-11 | H17.SI | SGD | $1.3100 | $1.2800 | $1.3100 | $1.3000 | $1.3100 | 3,025,900 |