Hong Leong Asia
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | H22.SI | SGD | $2.3900 | $2.3400 | $2.4100 | $2.3800 | $2.3900 | 1,788,000 | |
| 2025-09-16 | H22.SI | SGD | $2.4000 | $2.3900 | $2.4600 | $2.4000 | $2.4100 | 1,578,700 | |
| 2025-09-15 | H22.SI | SGD | $2.4500 | $2.4200 | $2.4700 | $2.4400 | $2.4600 | 1,787,500 | |
| 2025-09-12 | H22.SI | SGD | $2.4300 | $2.4000 | $2.4500 | $2.4200 | $2.4400 | 1,106,400 | |
| 2025-09-11 | H22.SI | SGD | $2.4000 | $2.3900 | $2.4600 | $2.4000 | $2.4100 | 1,518,000 | |
| 2025-09-10 | H22.SI | SGD | $2.4000 | $2.3900 | $2.4700 | $2.3900 | $2.4100 | 2,002,200 | |
| 2025-09-09 | H22.SI | SGD | $2.3900 | $2.3800 | $2.5000 | $2.3900 | $2.4100 | 1,537,300 | |
| 2025-09-08 | H22.SI | SGD | $2.4900 | $2.4100 | $2.5200 | $2.4800 | $2.4900 | 2,517,800 | |
| 2025-09-05 | H22.SI | SGD | $2.4200 | $2.3300 | $2.4600 | $2.4200 | $2.4400 | 3,724,300 | |
| 2025-09-04 | H22.SI | SGD | $2.4200 | $2.4000 | $2.4900 | $2.4100 | $2.4200 | 1,665,600 | |
| 2025-09-03 | H22.SI | SGD | $2.4900 | $2.4400 | $2.5300 | $2.4900 | $2.5000 | 1,666,800 | |
| 2025-09-02 | H22.SI | SGD | $2.4700 | $2.4000 | $2.4800 | $2.4600 | $2.4700 | 1,319,100 | |
| 2025-09-01 | H22.SI | SGD | $2.4600 | $2.4500 | $2.5500 | $2.4600 | $2.4700 | 2,338,500 | |
| 2025-08-29 | H22.SI | SGD | $2.5500 | $2.5300 | $2.6000 | $2.5300 | $2.5500 | 2,853,900 | |
| 2025-08-28 | H22.SI | SGD | XD | $2.5800 | $2.5600 | $2.6300 | $2.5800 | $2.5900 | 3,075,800 |
| 2025-08-27 | H22.SI | SGD | XD | $2.5600 | $2.5300 | $2.6400 | $2.5500 | $2.5600 | 3,127,900 |
| 2025-08-26 | H22.SI | SGD | CD | $2.5700 | $2.5100 | $2.6200 | $2.5600 | $2.5700 | 4,943,600 |
| 2025-08-25 | H22.SI | SGD | CD | $2.4700 | $2.4100 | $2.5100 | $2.4700 | $2.4800 | 5,221,400 |
| 2025-08-22 | H22.SI | SGD | CD | $2.4000 | $2.3500 | $2.4300 | $2.3900 | $2.4000 | 3,950,500 |
| 2025-08-21 | H22.SI | SGD | CD | $2.3400 | $2.2000 | $2.3700 | $2.3300 | $2.3400 | 3,590,700 |
| 2025-08-20 | H22.SI | SGD | CD | $2.1800 | $2.0300 | $2.1800 | $2.1700 | $2.1800 | 2,952,600 |
| 2025-08-19 | H22.SI | SGD | CD | $2.0500 | $1.9900 | $2.1000 | $2.0500 | $2.0600 | 4,369,800 |
| 2025-08-18 | H22.SI | SGD | CD | $1.9500 | $1.8500 | $1.9700 | $1.9300 | $1.9500 | 3,331,100 |
| 2025-08-15 | H22.SI | SGD | CD | $1.8800 | $1.7800 | $1.8800 | $1.8600 | $1.8800 | 2,705,600 |
| 2025-08-14 | H22.SI | SGD | CD | $1.7900 | $1.7600 | $1.8100 | $1.7700 | $1.7900 | 1,655,100 |
| 2025-08-13 | H22.SI | SGD | CD | $1.7500 | $1.7000 | $1.7800 | $1.7500 | $1.7600 | 3,923,500 |
| 2025-08-12 | H22.SI | SGD | $1.8600 | $1.8300 | $1.8800 | $1.8500 | $1.8600 | 879,100 | |
| 2025-08-11 | H22.SI | SGD | $1.8400 | $1.8300 | $1.9100 | $1.8400 | $1.8500 | 2,446,200 | |
| 2025-08-08 | H22.SI | SGD | $1.7900 | $1.7600 | $1.8100 | $1.7900 | $1.8000 | 954,100 | |
| 2025-08-07 | H22.SI | SGD | $1.8100 | $1.8000 | $1.8500 | $1.8000 | $1.8100 | 1,161,200 | |
| 2025-08-06 | H22.SI | SGD | $1.8500 | $1.7800 | $1.8700 | $1.8400 | $1.8500 | 3,736,400 | |
| 2025-08-05 | H22.SI | SGD | $1.7800 | $1.7100 | $1.7900 | $1.7700 | $1.7800 | 2,971,500 | |
| 2025-08-04 | H22.SI | SGD | $1.7000 | $1.6400 | $1.7100 | $1.6900 | $1.7000 | 1,032,000 | |
| 2025-08-01 | H22.SI | SGD | $1.6800 | $1.6300 | $1.6800 | $1.6700 | $1.6800 | 646,600 | |
| 2025-07-31 | H22.SI | SGD | $1.6400 | $1.6100 | $1.6800 | $1.6400 | $1.6500 | 1,020,400 | |
| 2025-07-30 | H22.SI | SGD | $1.6700 | $1.6600 | $1.6900 | $1.6700 | $1.6800 | 536,000 | |
| 2025-07-29 | H22.SI | SGD | $1.7000 | $1.6700 | $1.7400 | $1.6900 | $1.7000 | 1,281,200 | |
| 2025-07-28 | H22.SI | SGD | $1.7400 | $1.7100 | $1.7600 | $1.7400 | $1.7500 | 1,747,600 | |
| 2025-07-25 | H22.SI | SGD | $1.7400 | $1.6900 | $1.7500 | $1.7300 | $1.7400 | 841,500 | |
| 2025-07-24 | H22.SI | SGD | $1.7100 | $1.7000 | $1.7500 | $1.7100 | $1.7200 | 1,369,800 | |
| 2025-07-23 | H22.SI | SGD | $1.7200 | $1.7000 | $1.7400 | $1.7100 | $1.7200 | 841,800 | |
| 2025-07-22 | H22.SI | SGD | $1.7300 | $1.6200 | $1.7400 | $1.7200 | $1.7300 | 2,616,300 | |
| 2025-07-21 | H22.SI | SGD | $1.6500 | $1.6400 | $1.7100 | $1.6400 | $1.6500 | 1,134,600 | |
| 2025-07-18 | H22.SI | SGD | $1.6900 | $1.6800 | $1.7200 | $1.6900 | $1.7000 | 807,800 | |
| 2025-07-17 | H22.SI | SGD | $1.6900 | $1.6800 | $1.7500 | $1.6900 | $1.7100 | 1,914,600 | |
| 2025-07-16 | H22.SI | SGD | $1.6900 | $1.6900 | $1.7300 | $1.6900 | $1.7000 | 1,316,800 | |
| 2025-07-15 | H22.SI | SGD | $1.6900 | $1.6800 | $1.7100 | $1.6900 | $0.0000 | 904,200 | |
| 2025-07-14 | H22.SI | SGD | $1.6800 | $1.6600 | $1.7000 | $1.6700 | $1.6800 | 674,000 | |
| 2025-07-11 | H22.SI | SGD | $1.6900 | $1.6800 | $1.7100 | $1.6900 | $1.7000 | 773,500 | |
| 2025-07-10 | H22.SI | SGD | $1.7100 | $1.6400 | $1.7200 | $1.7100 | $1.7200 | 3,581,700 |