Far East HTrust
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-07-21 | Q5T.SI | SGD | $0.5050 | $0.4950 | $0.5050 | $0.5050 | $0.5100 | 885,800 | |
| 2020-07-20 | Q5T.SI | SGD | $0.4900 | $0.4850 | $0.5000 | $0.4900 | $0.4950 | 1,593,200 | |
| 2020-07-17 | Q5T.SI | SGD | $0.5000 | $0.4950 | $0.5100 | $0.4950 | $0.5000 | 1,385,200 | |
| 2020-07-16 | Q5T.SI | SGD | $0.5000 | $0.5000 | $0.5200 | $0.5000 | $0.5050 | 789,000 | |
| 2020-07-15 | Q5T.SI | SGD | $0.5100 | $0.5050 | $0.5200 | $0.5100 | $0.5150 | 742,200 | |
| 2020-07-14 | Q5T.SI | SGD | $0.5050 | $0.5000 | $0.5150 | $0.5050 | $0.5100 | 1,129,000 | |
| 2020-07-13 | Q5T.SI | SGD | $0.5150 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 667,100 | |
| 2020-07-09 | Q5T.SI | SGD | $0.5250 | $0.5250 | $0.5350 | $0.5250 | $0.5300 | 634,200 | |
| 2020-07-08 | Q5T.SI | SGD | $0.5350 | $0.5250 | $0.5400 | $0.5300 | $0.5350 | 756,500 | |
| 2020-07-07 | Q5T.SI | SGD | $0.5300 | $0.5300 | $0.5450 | $0.5300 | $0.5350 | 869,000 | |
| 2020-07-06 | Q5T.SI | SGD | $0.5350 | $0.5250 | $0.5450 | $0.5350 | $0.5400 | 1,392,300 | |
| 2020-07-03 | Q5T.SI | SGD | $0.5200 | $0.5150 | $0.5250 | $0.5150 | $0.5200 | 681,800 | |
| 2020-07-02 | Q5T.SI | SGD | $0.5250 | $0.5000 | $0.5250 | $0.5150 | $0.5250 | 1,207,300 | |
| 2020-07-01 | Q5T.SI | SGD | $0.5000 | $0.4950 | $0.5100 | $0.5000 | $0.5100 | 604,600 | |
| 2020-06-30 | Q5T.SI | SGD | $0.4950 | $0.4950 | $0.5050 | $0.4950 | $0.5000 | 1,112,300 | |
| 2020-06-29 | Q5T.SI | SGD | $0.4950 | $0.4900 | $0.5050 | $0.4900 | $0.4950 | 1,864,471 | |
| 2020-06-26 | Q5T.SI | SGD | $0.5100 | $0.5050 | $0.5150 | $0.5100 | $0.5150 | 706,800 | |
| 2020-06-25 | Q5T.SI | SGD | $0.5100 | $0.5000 | $0.5100 | $0.5050 | $0.5100 | 1,111,400 | |
| 2020-06-24 | Q5T.SI | SGD | $0.5100 | $0.5100 | $0.5250 | $0.5050 | $0.5100 | 1,843,700 | |
| 2020-06-23 | Q5T.SI | SGD | $0.5200 | $0.5150 | $0.5350 | $0.5200 | $0.5250 | 2,447,400 | |
| 2020-06-22 | Q5T.SI | SGD | $0.5250 | $0.5200 | $0.5300 | $0.5250 | $0.5300 | 2,326,500 | |
| 2020-06-19 | Q5T.SI | SGD | $0.5350 | $0.5350 | $0.5400 | $0.5350 | $0.5400 | 2,351,700 | |
| 2020-06-18 | Q5T.SI | SGD | $0.5450 | $0.5300 | $0.5450 | $0.5400 | $0.5450 | 1,784,200 | |
| 2020-06-17 | Q5T.SI | SGD | $0.5350 | $0.5350 | $0.5500 | $0.5350 | $0.5400 | 1,492,500 | |
| 2020-06-16 | Q5T.SI | SGD | $0.5450 | $0.5300 | $0.5500 | $0.5400 | $0.5450 | 3,834,900 | |
| 2020-06-15 | Q5T.SI | SGD | $0.5150 | $0.5150 | $0.5450 | $0.5150 | $0.5200 | 2,607,000 | |
| 2020-06-12 | Q5T.SI | SGD | $0.5300 | $0.5050 | $0.5350 | $0.5300 | $0.5350 | 2,966,900 | |
| 2020-06-11 | Q5T.SI | SGD | $0.5400 | $0.5250 | $0.5550 | $0.5250 | $0.5400 | 3,462,700 | |
| 2020-06-10 | Q5T.SI | SGD | $0.5550 | $0.5450 | $0.5700 | $0.0000 | $0.5600 | 2,937,500 | |
| 2020-06-09 | Q5T.SI | SGD | $0.5550 | $0.5500 | $0.5800 | $0.5550 | $0.5600 | 4,602,800 | |
| 2020-06-08 | Q5T.SI | SGD | $0.5700 | $0.5550 | $0.5750 | $0.5700 | $0.5750 | 5,198,400 | |
| 2020-06-05 | Q5T.SI | SGD | $0.5450 | $0.5300 | $0.5450 | $0.5400 | $0.5450 | 3,087,600 | |
| 2020-06-04 | Q5T.SI | SGD | $0.5250 | $0.5250 | $0.5550 | $0.5250 | $0.5300 | 4,136,500 | |
| 2020-06-03 | Q5T.SI | SGD | $0.5450 | $0.5400 | $0.5600 | $0.5450 | $0.5500 | 5,093,100 | |
| 2020-06-02 | Q5T.SI | SGD | $0.5500 | $0.5100 | $0.5600 | $0.5450 | $0.5500 | 8,756,400 | |
| 2020-06-01 | Q5T.SI | SGD | $0.5050 | $0.4950 | $0.5100 | $0.5000 | $0.5050 | 3,478,500 | |
| 2020-05-29 | Q5T.SI | SGD | $0.4950 | $0.4650 | $0.4950 | $0.4850 | $0.4950 | 4,439,300 | |
| 2020-05-28 | Q5T.SI | SGD | $0.4750 | $0.4750 | $0.4850 | $0.4750 | $0.4800 | 1,480,100 | |
| 2020-05-27 | Q5T.SI | SGD | $0.4800 | $0.4800 | $0.4850 | $0.4800 | $0.4850 | 600,600 | |
| 2020-05-26 | Q5T.SI | SGD | $0.4800 | $0.4650 | $0.4850 | $0.4800 | $0.4850 | 1,400,100 | |
| 2020-05-22 | Q5T.SI | SGD | $0.4750 | $0.4700 | $0.4800 | $0.4700 | $0.4750 | 1,019,600 | |
| 2020-05-21 | Q5T.SI | SGD | $0.4850 | $0.4800 | $0.4900 | $0.4800 | $0.4850 | 530,000 | |
| 2020-05-20 | Q5T.SI | SGD | $0.4800 | $0.4700 | $0.4850 | $0.4750 | $0.4800 | 1,096,300 | |
| 2020-05-19 | Q5T.SI | SGD | $0.4750 | $0.4750 | $0.4900 | $0.4750 | $0.4800 | 1,197,800 |