Far East HTrust
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-11 | Q5T.SI | SGD | $0.6450 | $0.6400 | $0.6550 | $0.6400 | $0.6450 | 2,605,600 | |
| 2022-05-10 | Q5T.SI | SGD | $0.6450 | $0.6400 | $0.6600 | $0.6450 | $0.6500 | 3,911,800 | |
| 2022-05-09 | Q5T.SI | SGD | $0.6650 | $0.6600 | $0.6650 | $0.6600 | $0.6650 | 467,600 | |
| 2022-05-06 | Q5T.SI | SGD | $0.6650 | $0.6550 | $0.6700 | $0.6650 | $0.6700 | 3,188,200 | |
| 2022-05-05 | Q5T.SI | SGD | $0.6600 | $0.6600 | $0.6700 | $0.6600 | $0.6650 | 1,617,900 | |
| 2022-05-04 | Q5T.SI | SGD | $0.6550 | $0.6550 | $0.6750 | $0.6550 | $0.6600 | 3,426,200 | |
| 2022-04-29 | Q5T.SI | SGD | $0.6700 | $0.6700 | $0.6850 | $0.6700 | $0.6750 | 1,152,300 | |
| 2022-04-28 | Q5T.SI | SGD | $0.6800 | $0.6750 | $0.6900 | $0.6800 | $0.6850 | 3,624,700 | |
| 2022-04-27 | Q5T.SI | SGD | $0.6800 | $0.6550 | $0.6850 | $0.6750 | $0.6800 | 7,379,800 | |
| 2022-04-26 | Q5T.SI | SGD | $0.6650 | $0.6600 | $0.6700 | $0.6650 | $0.6700 | 616,800 | |
| 2022-04-25 | Q5T.SI | SGD | $0.6650 | $0.6600 | $0.6650 | $0.6600 | $0.6650 | 340,500 | |
| 2022-04-22 | Q5T.SI | SGD | $0.6700 | $0.6550 | $0.6700 | $0.6650 | $0.6700 | 1,585,900 | |
| 2022-04-21 | Q5T.SI | SGD | $0.6600 | $0.6550 | $0.6800 | $0.6550 | $0.6600 | 2,752,200 | |
| 2022-04-20 | Q5T.SI | SGD | $0.6700 | $0.6600 | $0.6850 | $0.6700 | $0.6750 | 3,208,800 | |
| 2022-04-19 | Q5T.SI | SGD | $0.6650 | $0.6600 | $0.6800 | $0.6600 | $0.6650 | 1,278,200 | |
| 2022-04-18 | Q5T.SI | SGD | $0.6700 | $0.6700 | $0.6750 | $0.6700 | $0.6750 | 828,400 | |
| 2022-04-14 | Q5T.SI | SGD | $0.6750 | $0.6700 | $0.6800 | $0.6750 | $0.6800 | 3,628,700 | |
| 2022-04-13 | Q5T.SI | SGD | $0.6750 | $0.6400 | $0.6950 | $0.6750 | $0.6800 | 12,431,600 | |
| 2022-04-12 | Q5T.SI | SGD | $0.6350 | $0.6300 | $0.6400 | $0.6300 | $0.6350 | 1,146,800 | |
| 2022-04-11 | Q5T.SI | SGD | $0.6350 | $0.6350 | $0.6450 | $0.6350 | $0.6400 | 1,408,800 | |
| 2022-04-08 | Q5T.SI | SGD | $0.6400 | $0.6400 | $0.6500 | $0.6400 | $0.6450 | 2,288,400 | |
| 2022-04-07 | Q5T.SI | SGD | $0.6450 | $0.6400 | $0.6450 | $0.6400 | $0.6450 | 415,600 | |
| 2022-04-06 | Q5T.SI | SGD | $0.6450 | $0.6350 | $0.6500 | $0.6400 | $0.6450 | 2,043,200 | |
| 2022-04-05 | Q5T.SI | SGD | $0.6450 | $0.6400 | $0.6500 | $0.6400 | $0.6450 | 1,370,300 | |
| 2022-04-04 | Q5T.SI | SGD | $0.6400 | $0.6350 | $0.6450 | $0.6400 | $0.6450 | 758,000 | |
| 2022-04-01 | Q5T.SI | SGD | $0.6350 | $0.6350 | $0.6500 | $0.6350 | $0.6400 | 2,006,700 | |
| 2022-03-31 | Q5T.SI | SGD | $0.6500 | $0.6350 | $0.6550 | $0.6450 | $0.6500 | 3,171,300 | |
| 2022-03-30 | Q5T.SI | SGD | $0.6550 | $0.6350 | $0.6550 | $0.6500 | $0.6550 | 5,991,300 | |
| 2022-03-29 | Q5T.SI | SGD | $0.6350 | $0.6350 | $0.6500 | $0.6350 | $0.6400 | 2,398,600 | |
| 2022-03-28 | Q5T.SI | SGD | $0.6400 | $0.6400 | $0.6500 | $0.6400 | $0.6450 | 2,703,300 | |
| 2022-03-25 | Q5T.SI | SGD | $0.6500 | $0.6300 | $0.6500 | $0.6450 | $0.6500 | 6,906,500 | |
| 2022-03-24 | Q5T.SI | SGD | $0.6250 | $0.6050 | $0.6300 | $0.6250 | $0.6300 | 6,477,200 | |
| 2022-03-23 | Q5T.SI | SGD | $0.6050 | $0.6000 | $0.6100 | $0.6000 | $0.6050 | 1,128,300 | |
| 2022-03-22 | Q5T.SI | SGD | $0.6050 | $0.6000 | $0.6100 | $0.6000 | $0.6050 | 1,148,100 | |
| 2022-03-21 | Q5T.SI | SGD | $0.6100 | $0.5950 | $0.6100 | $0.6050 | $0.6100 | 1,933,400 | |
| 2022-03-18 | Q5T.SI | SGD | $0.6000 | $0.5950 | $0.6050 | $0.5950 | $0.6000 | 1,529,300 | |
| 2022-03-17 | Q5T.SI | SGD | $0.6000 | $0.5900 | $0.6050 | $0.6000 | $0.6050 | 2,863,300 | |
| 2022-03-16 | Q5T.SI | SGD | $0.5850 | $0.5850 | $0.5950 | $0.5850 | $0.5900 | 1,472,700 | |
| 2022-03-15 | Q5T.SI | SGD | $0.5900 | $0.5850 | $0.5950 | $0.5850 | $0.5900 | 1,087,400 | |
| 2022-03-14 | Q5T.SI | SGD | $0.5900 | $0.5900 | $0.6000 | $0.5900 | $0.5950 | 1,501,600 | |
| 2022-03-11 | Q5T.SI | SGD | $0.5950 | $0.5850 | $0.5950 | $0.5900 | $0.5950 | 1,687,900 | |
| 2022-03-10 | Q5T.SI | SGD | $0.5850 | $0.5800 | $0.5900 | $0.5850 | $0.5900 | 906,100 | |
| 2022-03-09 | Q5T.SI | SGD | $0.5800 | $0.5750 | $0.5850 | $0.5800 | $0.5850 | 967,200 | |
| 2022-03-08 | Q5T.SI | SGD | $0.5850 | $0.5750 | $0.5900 | $0.5750 | $0.5850 | 2,692,600 | |
| 2022-03-07 | Q5T.SI | SGD | $0.5800 | $0.5800 | $0.5950 | $0.5800 | $0.5850 | 830,900 | |
| 2022-03-04 | Q5T.SI | SGD | $0.5900 | $0.5850 | $0.5950 | $0.5850 | $0.5900 | 990,900 | |
| 2022-03-03 | Q5T.SI | SGD | $0.6000 | $0.5850 | $0.6000 | $0.5950 | $0.6000 | 2,286,800 | |
| 2022-03-02 | Q5T.SI | SGD | $0.5850 | $0.5750 | $0.5900 | $0.5850 | $0.5900 | 906,200 | |
| 2022-03-01 | Q5T.SI | SGD | $0.5800 | $0.5750 | $0.5850 | $0.5800 | $0.5850 | 766,200 | |
| 2022-02-28 | Q5T.SI | SGD | $0.5750 | $0.5650 | $0.5850 | $0.5700 | $0.5750 | 2,170,200 |