Far East HTrust
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-12-10 | Q5T.SI | SGD | $0.6200 | $0.6050 | $0.6200 | $0.6150 | $0.6200 | 1,111,600 | |
| 2020-12-09 | Q5T.SI | SGD | $0.6150 | $0.6050 | $0.6300 | $0.6100 | $0.6150 | 2,931,000 | |
| 2020-12-08 | Q5T.SI | SGD | $0.6300 | $0.6100 | $0.6300 | $0.6250 | $0.6300 | 2,344,700 | |
| 2020-12-07 | Q5T.SI | SGD | $0.6300 | $0.6250 | $0.6400 | $0.6250 | $0.6300 | 1,474,700 | |
| 2020-12-04 | Q5T.SI | SGD | $0.6400 | $0.6300 | $0.6400 | $0.6350 | $0.6400 | 478,500 | |
| 2020-12-03 | Q5T.SI | SGD | $0.6350 | $0.6300 | $0.6400 | $0.6300 | $0.6350 | 364,100 | |
| 2020-12-02 | Q5T.SI | SGD | $0.6400 | $0.6300 | $0.6450 | $0.6350 | $0.6400 | 1,863,700 | |
| 2020-12-01 | Q5T.SI | SGD | $0.6450 | $0.6350 | $0.6450 | $0.6400 | $0.6450 | 1,444,200 | |
| 2020-11-30 | Q5T.SI | SGD | $0.6350 | $0.6300 | $0.6500 | $0.6350 | $0.6400 | 2,180,700 | |
| 2020-11-27 | Q5T.SI | SGD | $0.6450 | $0.6350 | $0.6500 | $0.6400 | $0.6450 | 1,558,500 | |
| 2020-11-26 | Q5T.SI | SGD | $0.6350 | $0.6300 | $0.6450 | $0.6350 | $0.6400 | 1,161,400 | |
| 2020-11-25 | Q5T.SI | SGD | $0.6400 | $0.6300 | $0.6450 | $0.6350 | $0.6400 | 3,441,600 | |
| 2020-11-24 | Q5T.SI | SGD | $0.6300 | $0.6200 | $0.6400 | $0.6250 | $0.6300 | 2,330,200 | |
| 2020-11-23 | Q5T.SI | SGD | $0.6350 | $0.6300 | $0.6450 | $0.6300 | $0.6350 | 1,972,400 | |
| 2020-11-20 | Q5T.SI | SGD | $0.6350 | $0.6350 | $0.6450 | $0.6350 | $0.6400 | 1,089,700 | |
| 2020-11-19 | Q5T.SI | SGD | $0.6350 | $0.6350 | $0.6450 | $0.6350 | $0.6400 | 1,404,800 | |
| 2020-11-18 | Q5T.SI | SGD | $0.6450 | $0.6450 | $0.6550 | $0.6450 | $0.6500 | 1,365,600 | |
| 2020-11-17 | Q5T.SI | SGD | $0.6550 | $0.6350 | $0.6600 | $0.6500 | $0.6550 | 5,434,600 | |
| 2020-11-16 | Q5T.SI | SGD | $0.6350 | $0.6300 | $0.6400 | $0.6300 | $0.6350 | 1,335,000 | |
| 2020-11-13 | Q5T.SI | SGD | $0.6350 | $0.6250 | $0.6400 | $0.6300 | $0.6400 | 1,227,900 | |
| 2020-11-12 | Q5T.SI | SGD | $0.6350 | $0.6200 | $0.6400 | $0.6300 | $0.6350 | 2,241,200 | |
| 2020-11-11 | Q5T.SI | SGD | $0.6250 | $0.6150 | $0.6400 | $0.6200 | $0.6250 | 4,920,400 | |
| 2020-11-10 | Q5T.SI | SGD | $0.6400 | $0.6100 | $0.6450 | $0.6400 | $0.6450 | 8,891,100 | |
| 2020-11-09 | Q5T.SI | SGD | $0.5950 | $0.5850 | $0.6000 | $0.5900 | $0.5950 | 1,764,200 | |
| 2020-11-06 | Q5T.SI | SGD | $0.5850 | $0.5750 | $0.5850 | $0.5800 | $0.5850 | 915,000 | |
| 2020-11-05 | Q5T.SI | SGD | $0.5800 | $0.5700 | $0.5900 | $0.5750 | $0.5800 | 2,715,000 | |
| 2020-11-04 | Q5T.SI | SGD | $0.5750 | $0.5650 | $0.5800 | $0.5700 | $0.5750 | 1,709,900 | |
| 2020-11-03 | Q5T.SI | SGD | $0.5650 | $0.5550 | $0.5700 | $0.5650 | $0.5700 | 1,038,000 | |
| 2020-11-02 | Q5T.SI | SGD | $0.5500 | $0.5500 | $0.5650 | $0.5500 | $0.5550 | 2,245,900 | |
| 2020-10-30 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5750 | $0.5600 | $0.5650 | 2,936,400 | |
| 2020-10-29 | Q5T.SI | SGD | $0.5650 | $0.5500 | $0.5650 | $0.5650 | $0.5700 | 2,602,900 | |
| 2020-10-28 | Q5T.SI | SGD | $0.5650 | $0.5500 | $0.5650 | $0.5600 | $0.5650 | 1,757,800 | |
| 2020-10-27 | Q5T.SI | SGD | $0.5650 | $0.5550 | $0.5650 | $0.5550 | $0.5650 | 1,271,300 | |
| 2020-10-26 | Q5T.SI | SGD | $0.5650 | $0.5550 | $0.5700 | $0.5550 | $0.5650 | 1,715,500 | |
| 2020-10-23 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 228,000 | |
| 2020-10-22 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 75,300 | |
| 2020-10-21 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5650 | $0.5550 | $0.5600 | 465,000 | |
| 2020-10-20 | Q5T.SI | SGD | $0.5650 | $0.5550 | $0.5650 | $0.5550 | $0.5650 | 1,023,600 | |
| 2020-10-19 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5650 | $0.5600 | $0.5650 | 715,500 | |
| 2020-10-16 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5650 | $0.5550 | $0.5600 | 791,200 | |
| 2020-10-15 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5750 | $0.5550 | $0.5600 | 966,100 | |
| 2020-10-14 | Q5T.SI | SGD | $0.5750 | $0.5650 | $0.5800 | $0.5700 | $0.5750 | 1,047,900 | |
| 2020-10-13 | Q5T.SI | SGD | $0.5800 | $0.5550 | $0.5850 | $0.5700 | $0.5800 | 2,691,800 | |
| 2020-10-12 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5600 | $0.5550 | $0.5600 | 809,100 | |
| 2020-10-09 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5650 | $0.5550 | $0.5600 | 855,900 | |
| 2020-10-08 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5700 | $0.5600 | $0.5650 | 599,000 | |
| 2020-10-07 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5650 | $0.5600 | $0.5650 | 591,900 | |
| 2020-10-06 | Q5T.SI | SGD | $0.5650 | $0.5600 | $0.5700 | $0.5600 | $0.5650 | 2,021,700 | |
| 2020-10-05 | Q5T.SI | SGD | $0.5600 | $0.5450 | $0.5600 | $0.5500 | $0.5600 | 2,668,500 | |
| 2020-10-02 | Q5T.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 794,100 |