Hong Leong Asia
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-20 | H22.SI | SGD | CD | $2.9800 | $2.9500 | $3.1800 | $2.9700 | $2.9800 | 3,926,500 |
| 2026-08-19 | H22.SI | SGD | CD | $3.1900 | $3.0900 | $3.2100 | $3.1700 | $3.1900 | 2,635,100 |
| 2026-08-18 | H22.SI | SGD | CD | $3.1400 | $3.1000 | $3.2000 | $3.1300 | $3.1400 | 2,295,300 |
| 2026-08-17 | H22.SI | SGD | CD | $3.2000 | $3.1300 | $3.2400 | $0.0000 | $3.2000 | 2,832,000 |
| 2026-08-14 | H22.SI | SGD | CD | $3.1900 | $3.0900 | $3.2200 | $3.1800 | $3.1900 | 2,667,400 |
| 2026-08-13 | H22.SI | SGD | CD | $3.1800 | $3.1200 | $3.2900 | $0.0000 | $3.1800 | 4,078,100 |
| 2026-08-12 | H22.SI | SGD | $3.1000 | $3.0400 | $3.1400 | $3.0900 | $3.1000 | 2,615,600 | |
| 2026-08-11 | H22.SI | SGD | $3.0800 | $2.9900 | $3.1400 | $3.0600 | $3.0800 | 1,937,300 | |
| 2026-08-07 | H22.SI | SGD | $3.0800 | $3.0400 | $3.1100 | $3.0800 | $3.0900 | 980,800 | |
| 2026-08-06 | H22.SI | SGD | $3.0900 | $3.0700 | $3.1500 | $3.0800 | $3.0900 | 1,052,500 | |
| 2026-08-05 | H22.SI | SGD | $3.1500 | $3.0100 | $3.1700 | $3.1400 | $3.1500 | 2,995,000 | |
| 2026-08-04 | H22.SI | SGD | $3.0300 | $2.9300 | $3.0600 | $3.0300 | $3.0400 | 1,854,300 | |
| 2026-08-03 | H22.SI | SGD | $2.9400 | $2.8100 | $2.9600 | $2.9400 | $2.9500 | 1,406,600 | |
| 2026-07-31 | H22.SI | SGD | $2.8700 | $2.8400 | $2.9000 | $2.8600 | $2.8700 | 944,000 | |
| 2026-07-30 | H22.SI | SGD | $2.8000 | $2.7800 | $2.8300 | $2.7900 | $2.8000 | 1,123,900 | |
| 2026-07-29 | H22.SI | SGD | $2.8500 | $2.7800 | $2.8600 | $2.8300 | $2.8500 | 1,200,300 | |
| 2026-07-28 | H22.SI | SGD | $2.8200 | $2.8100 | $2.9400 | $2.8200 | $2.8400 | 1,796,000 | |
| 2026-07-27 | H22.SI | SGD | $2.9400 | $2.8300 | $2.9600 | $2.9200 | $2.9400 | 1,816,600 | |
| 2026-07-24 | H22.SI | SGD | $2.8700 | $2.8000 | $2.9000 | $2.8600 | $2.8700 | 1,547,200 | |
| 2026-07-23 | H22.SI | SGD | $2.8500 | $2.7600 | $2.8600 | $2.8500 | $2.8600 | 2,532,000 | |
| 2026-07-22 | H22.SI | SGD | $2.7800 | $2.6800 | $2.7800 | $2.7700 | $2.7800 | 1,875,600 | |
| 2026-07-21 | H22.SI | SGD | $2.7600 | $2.6400 | $2.7800 | $2.7500 | $2.7600 | 2,433,600 | |
| 2026-07-20 | H22.SI | SGD | $2.6500 | $2.5600 | $2.6600 | $2.6400 | $2.6500 | 1,403,200 | |
| 2026-07-17 | H22.SI | SGD | $2.6100 | $2.5400 | $2.6100 | $2.5900 | $2.6100 | 1,419,100 | |
| 2026-07-16 | H22.SI | SGD | $2.6200 | $2.5500 | $2.6700 | $2.6200 | $2.6300 | 1,634,500 | |
| 2026-07-15 | H22.SI | SGD | $2.6100 | $2.4000 | $2.6300 | $2.6000 | $2.6200 | 3,548,900 | |
| 2026-07-14 | H22.SI | SGD | $2.4600 | $2.4500 | $2.6300 | $2.4600 | $2.4700 | 4,781,200 | |
| 2026-07-13 | H22.SI | SGD | $2.6300 | $2.6300 | $2.7100 | $2.6300 | $2.6500 | 1,258,500 | |
| 2026-07-10 | H22.SI | SGD | $2.6800 | $2.6600 | $2.8100 | $2.6700 | $2.6800 | 2,640,000 | |
| 2026-07-09 | H22.SI | SGD | $2.6500 | $2.6200 | $2.6800 | $2.6500 | $2.6600 | 1,246,400 | |
| 2026-07-08 | H22.SI | SGD | $2.6200 | $2.6100 | $2.6900 | $2.6100 | $2.6200 | 1,265,100 | |
| 2026-07-07 | H22.SI | SGD | $2.6500 | $2.6300 | $2.6900 | $2.6500 | $2.6600 | 1,528,800 | |
| 2026-07-06 | H22.SI | SGD | $2.6400 | $2.6000 | $2.6800 | $2.6300 | $2.6400 | 1,740,900 | |
| 2026-07-03 | H22.SI | SGD | $2.6600 | $2.6300 | $2.6800 | $2.6500 | $2.6600 | 2,168,000 | |
| 2026-07-02 | H22.SI | SGD | $2.6200 | $2.6100 | $2.7600 | $2.6200 | $2.6300 | 2,621,900 | |
| 2026-07-01 | H22.SI | SGD | $2.7600 | $2.7400 | $2.8200 | $2.7500 | $2.7600 | 1,241,300 | |
| 2026-06-30 | H22.SI | SGD | $2.7600 | $2.7100 | $2.7900 | $2.7600 | $2.7800 | 944,200 | |
| 2026-06-29 | H22.SI | SGD | $2.7600 | $2.6600 | $2.7900 | $2.7600 | $2.7700 | 1,625,900 | |
| 2026-06-26 | H22.SI | SGD | $2.7600 | $2.7400 | $2.8800 | $2.7500 | $2.7600 | 2,781,200 | |
| 2026-06-25 | H22.SI | SGD | $2.8900 | $2.8800 | $2.9500 | $2.8800 | $2.8900 | 1,325,700 | |
| 2026-06-24 | H22.SI | SGD | $2.9200 | $2.9000 | $3.0100 | $2.9200 | $2.9300 | 1,023,100 | |
| 2026-06-23 | H22.SI | SGD | $2.9600 | $2.9500 | $3.1300 | $2.9500 | $2.9600 | 1,451,900 | |
| 2026-06-22 | H22.SI | SGD | $3.1100 | $3.0200 | $3.1300 | $3.0900 | $3.1200 | 1,007,900 | |
| 2026-06-19 | H22.SI | SGD | $3.0600 | $3.0200 | $3.1400 | $3.0600 | $3.0700 | 1,260,000 | |
| 2026-06-18 | H22.SI | SGD | $3.1300 | $3.0800 | $3.1600 | $3.1200 | $3.1300 | 1,154,400 | |
| 2026-06-17 | H22.SI | SGD | $3.1400 | $3.0400 | $3.1700 | $3.1300 | $3.1400 | 1,477,300 | |
| 2026-06-16 | H22.SI | SGD | $3.0700 | $3.0000 | $3.1100 | $3.0700 | $3.0800 | 1,184,400 | |
| 2026-06-15 | H22.SI | SGD | $3.0900 | $2.9300 | $3.1100 | $3.0800 | $3.0900 | 2,200,000 | |
| 2026-06-12 | H22.SI | SGD | $2.9100 | $2.8600 | $3.0000 | $2.9100 | $2.9200 | 1,618,200 | |
| 2026-06-11 | H22.SI | SGD | $2.9500 | $2.8300 | $2.9600 | $2.9300 | $2.9500 | 2,404,700 |