Far East HTrust
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-10-01 | Q5T.SI | SGD | $0.5450 | $0.5400 | $0.5500 | $0.5400 | $0.5450 | 1,126,100 | |
| 2020-09-30 | Q5T.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 544,900 | |
| 2020-09-29 | Q5T.SI | SGD | $0.5450 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 277,300 | |
| 2020-09-28 | Q5T.SI | SGD | $0.5500 | $0.5450 | $0.5600 | $0.5500 | $0.5550 | 726,300 | |
| 2020-09-25 | Q5T.SI | SGD | $0.5500 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 610,300 | |
| 2020-09-24 | Q5T.SI | SGD | $0.5550 | $0.5400 | $0.5550 | $0.5500 | $0.5550 | 1,490,800 | |
| 2020-09-23 | Q5T.SI | SGD | $0.5650 | $0.5550 | $0.5650 | $0.5550 | $0.5650 | 911,800 | |
| 2020-09-22 | Q5T.SI | SGD | $0.5650 | $0.5600 | $0.5700 | $0.5600 | $0.5650 | 1,803,700 | |
| 2020-09-21 | Q5T.SI | SGD | $0.5600 | $0.5550 | $0.5650 | $0.5600 | $0.5650 | 1,329,700 | |
| 2020-09-18 | Q5T.SI | SGD | $0.5650 | $0.5550 | $0.5900 | $0.5600 | $0.5650 | 3,071,700 | |
| 2020-09-17 | Q5T.SI | SGD | $0.5950 | $0.5700 | $0.5950 | $0.5850 | $0.5950 | 4,927,900 | |
| 2020-09-16 | Q5T.SI | SGD | $0.5750 | $0.5450 | $0.5750 | $0.5700 | $0.5750 | 3,033,400 | |
| 2020-09-15 | Q5T.SI | SGD | $0.5450 | $0.5450 | $0.5550 | $0.5450 | $0.5500 | 498,100 | |
| 2020-09-14 | Q5T.SI | SGD | $0.5500 | $0.5400 | $0.5550 | $0.5450 | $0.5500 | 582,600 | |
| 2020-09-11 | Q5T.SI | SGD | $0.5500 | $0.5450 | $0.5600 | $0.5450 | $0.5500 | 1,050,700 | |
| 2020-09-10 | Q5T.SI | SGD | $0.5550 | $0.5500 | $0.5600 | $0.5500 | $0.5600 | 447,500 | |
| 2020-09-09 | Q5T.SI | SGD | $0.5600 | $0.5450 | $0.5600 | $0.5550 | $0.5600 | 2,145,900 | |
| 2020-09-08 | Q5T.SI | SGD | $0.5600 | $0.5500 | $0.5700 | $0.5550 | $0.5600 | 1,765,900 | |
| 2020-09-07 | Q5T.SI | SGD | $0.5550 | $0.5450 | $0.5550 | $0.5500 | $0.5550 | 1,589,900 | |
| 2020-09-04 | Q5T.SI | SGD | $0.5500 | $0.5350 | $0.5500 | $0.5400 | $0.5500 | 1,469,600 | |
| 2020-09-03 | Q5T.SI | SGD | $0.5500 | $0.5350 | $0.5500 | $0.5450 | $0.5500 | 806,000 | |
| 2020-09-02 | Q5T.SI | SGD | $0.5500 | $0.5350 | $0.5550 | $0.5500 | $0.5550 | 1,494,400 | |
| 2020-09-01 | Q5T.SI | SGD | $0.5400 | $0.5350 | $0.5500 | $0.5400 | $0.5450 | 532,300 | |
| 2020-08-31 | Q5T.SI | SGD | $0.5500 | $0.5350 | $0.5550 | $0.5450 | $0.5500 | 3,103,100 | |
| 2020-08-28 | Q5T.SI | SGD | $0.5400 | $0.5250 | $0.5450 | $0.5350 | $0.5400 | 2,334,100 | |
| 2020-08-27 | Q5T.SI | SGD | $0.5200 | $0.5150 | $0.5300 | $0.5200 | $0.5250 | 1,448,100 | |
| 2020-08-26 | Q5T.SI | SGD | $0.5200 | $0.5150 | $0.5350 | $0.5200 | $0.5250 | 2,148,600 | |
| 2020-08-25 | Q5T.SI | SGD | $0.5200 | $0.5100 | $0.5200 | $0.5150 | $0.5200 | 1,777,200 | |
| 2020-08-24 | Q5T.SI | SGD | $0.5050 | $0.5000 | $0.5150 | $0.5050 | $0.5100 | 557,000 | |
| 2020-08-21 | Q5T.SI | SGD | $0.5050 | $0.5050 | $0.5150 | $0.5050 | $0.5100 | 517,000 | |
| 2020-08-20 | Q5T.SI | SGD | $0.5050 | $0.5000 | $0.5100 | $0.5050 | $0.5100 | 517,000 | |
| 2020-08-19 | Q5T.SI | SGD | $0.5100 | $0.5100 | $0.5200 | $0.5100 | $0.5150 | 320,200 | |
| 2020-08-18 | Q5T.SI | SGD | $0.5200 | $0.5050 | $0.5250 | $0.5150 | $0.5200 | 1,533,900 | |
| 2020-08-17 | Q5T.SI | SGD | $0.5200 | $0.5000 | $0.5250 | $0.5200 | $0.5250 | 1,793,100 | |
| 2020-08-14 | Q5T.SI | SGD | $0.5000 | $0.4950 | $0.5100 | $0.4950 | $0.5000 | 988,300 | |
| 2020-08-13 | Q5T.SI | SGD | $0.5050 | $0.4900 | $0.5100 | $0.5050 | $0.5100 | 1,753,900 | |
| 2020-08-12 | Q5T.SI | SGD | $0.5000 | $0.4900 | $0.5000 | $0.4950 | $0.5000 | 447,100 | |
| 2020-08-11 | Q5T.SI | SGD | XD | $0.4900 | $0.4850 | $0.5000 | $0.4900 | $0.5000 | 1,409,100 |
| 2020-08-07 | Q5T.SI | SGD | XD | $0.4950 | $0.4850 | $0.4950 | $0.4900 | $0.4950 | 939,200 |
| 2020-08-06 | Q5T.SI | SGD | CD | $0.5000 | $0.4900 | $0.5000 | $0.4950 | $0.5000 | 675,700 |
| 2020-08-05 | Q5T.SI | SGD | CD | $0.5000 | $0.4850 | $0.5000 | $0.4950 | $0.5000 | 1,128,500 |
| 2020-08-04 | Q5T.SI | SGD | CD | $0.4900 | $0.4900 | $0.5000 | $0.4900 | $0.4950 | 531,500 |
| 2020-08-03 | Q5T.SI | SGD | CD | $0.4900 | $0.4900 | $0.5050 | $0.4900 | $0.4950 | 1,796,800 |
| 2020-07-30 | Q5T.SI | SGD | CD | $0.4900 | $0.4800 | $0.4950 | $0.4850 | $0.4900 | 1,158,000 |
| 2020-07-29 | Q5T.SI | SGD | $0.4950 | $0.4850 | $0.5000 | $0.4850 | $0.4950 | 855,300 | |
| 2020-07-28 | Q5T.SI | SGD | $0.4950 | $0.4900 | $0.5000 | $0.4950 | $0.5000 | 988,700 | |
| 2020-07-27 | Q5T.SI | SGD | $0.4900 | $0.4850 | $0.5050 | $0.4850 | $0.4900 | 1,119,900 | |
| 2020-07-24 | Q5T.SI | SGD | $0.5000 | $0.4950 | $0.5050 | $0.4950 | $0.5000 | 432,500 | |
| 2020-07-23 | Q5T.SI | SGD | $0.5050 | $0.4900 | $0.5100 | $0.5000 | $0.5050 | 1,342,200 | |
| 2020-07-22 | Q5T.SI | SGD | $0.5050 | $0.5000 | $0.5100 | $0.5000 | $0.5050 | 361,700 |