Far East HTrust
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-19 | Q5T.SI | SGD | $0.3750 | $0.3500 | $0.4200 | $0.3750 | $0.3800 | 6,158,200 | |
| 2020-03-18 | Q5T.SI | SGD | $0.4300 | $0.4300 | $0.4700 | $0.4300 | $0.4350 | 4,555,700 | |
| 2020-03-17 | Q5T.SI | SGD | $0.4550 | $0.4400 | $0.4750 | $0.4450 | $0.4550 | 4,308,300 | |
| 2020-03-16 | Q5T.SI | SGD | $0.4750 | $0.4750 | $0.5250 | $0.4750 | $0.4800 | 3,960,900 | |
| 2020-03-13 | Q5T.SI | SGD | $0.5300 | $0.4700 | $0.5350 | $0.5300 | $0.5350 | 3,934,900 | |
| 2020-03-12 | Q5T.SI | SGD | $0.5450 | $0.5350 | $0.5700 | $0.5400 | $0.5450 | 6,258,700 | |
| 2020-03-11 | Q5T.SI | SGD | $0.5800 | $0.5700 | $0.5950 | $0.5800 | $0.5850 | 2,360,000 | |
| 2020-03-10 | Q5T.SI | SGD | $0.5900 | $0.5600 | $0.5900 | $0.5900 | $0.5950 | 3,867,000 | |
| 2020-03-09 | Q5T.SI | SGD | $0.5700 | $0.5600 | $0.5900 | $0.5700 | $0.5750 | 3,658,600 | |
| 2020-03-06 | Q5T.SI | SGD | $0.6000 | $0.6000 | $0.6100 | $0.5950 | $0.6000 | 1,685,100 | |
| 2020-03-05 | Q5T.SI | SGD | $0.6100 | $0.6050 | $0.6200 | $0.6100 | $0.6150 | 2,693,100 | |
| 2020-03-04 | Q5T.SI | SGD | $0.6050 | $0.5950 | $0.6100 | $0.6050 | $0.6100 | 2,039,200 | |
| 2020-03-03 | Q5T.SI | SGD | $0.5950 | $0.5900 | $0.6100 | $0.5950 | $0.6000 | 6,334,900 | |
| 2020-03-02 | Q5T.SI | SGD | $0.5950 | $0.5800 | $0.6050 | $0.5950 | $0.6000 | 2,841,900 | |
| 2020-02-28 | Q5T.SI | SGD | $0.5950 | $0.5950 | $0.6050 | $0.5900 | $0.5950 | 5,904,900 | |
| 2020-02-27 | Q5T.SI | SGD | $0.6100 | $0.6050 | $0.6150 | $0.6050 | $0.6100 | 2,526,900 | |
| 2020-02-26 | Q5T.SI | SGD | $0.6100 | $0.6100 | $0.6250 | $0.6100 | $0.6150 | 5,617,100 | |
| 2020-02-25 | Q5T.SI | SGD | $0.6200 | $0.6200 | $0.6400 | $0.6200 | $0.6250 | 9,809,400 | |
| 2020-02-24 | Q5T.SI | SGD | XD | $0.6300 | $0.6250 | $0.6450 | $0.6250 | $0.6300 | 10,287,300 |
| 2020-02-21 | Q5T.SI | SGD | XD | $0.6500 | $0.6500 | $0.6650 | $0.6500 | $0.6550 | 4,297,500 |
| 2020-02-20 | Q5T.SI | SGD | CD | $0.6650 | $0.6650 | $0.6800 | $0.6650 | $0.6700 | 4,882,500 |
| 2020-02-19 | Q5T.SI | SGD | CD | $0.6750 | $0.6700 | $0.6800 | $0.6750 | $0.6800 | 1,805,200 |
| 2020-02-18 | Q5T.SI | SGD | CD | $0.6700 | $0.6550 | $0.6800 | $0.6700 | $0.6750 | 7,275,200 |
| 2020-02-17 | Q5T.SI | SGD | CD | $0.6600 | $0.6550 | $0.6700 | $0.6600 | $0.6650 | 3,642,200 |
| 2020-02-14 | Q5T.SI | SGD | CD | $0.6600 | $0.6550 | $0.6750 | $0.6600 | $0.6650 | 4,007,800 |
| 2020-02-13 | Q5T.SI | SGD | $0.6750 | $0.6700 | $0.6750 | $0.6700 | $0.6750 | 763,000 | |
| 2020-02-12 | Q5T.SI | SGD | $0.6700 | $0.6550 | $0.6750 | $0.6700 | $0.6750 | 2,261,600 | |
| 2020-02-11 | Q5T.SI | SGD | $0.6600 | $0.6550 | $0.6650 | $0.6550 | $0.6600 | 1,063,700 | |
| 2020-02-10 | Q5T.SI | SGD | $0.6600 | $0.6450 | $0.6600 | $0.6550 | $0.6600 | 2,562,200 | |
| 2020-02-07 | Q5T.SI | SGD | $0.6550 | $0.6550 | $0.6850 | $0.6550 | $0.6600 | 6,098,700 | |
| 2020-02-06 | Q5T.SI | SGD | $0.6750 | $0.6750 | $0.6850 | $0.6750 | $0.6800 | 2,252,000 | |
| 2020-02-05 | Q5T.SI | SGD | $0.6850 | $0.6650 | $0.6850 | $0.6800 | $0.6850 | 6,047,800 | |
| 2020-02-04 | Q5T.SI | SGD | $0.6700 | $0.6600 | $0.6800 | $0.6700 | $0.6750 | 5,538,400 | |
| 2020-02-03 | Q5T.SI | SGD | $0.6650 | $0.6500 | $0.6750 | $0.6600 | $0.6650 | 5,583,300 | |
| 2020-01-31 | Q5T.SI | SGD | $0.6800 | $0.6750 | $0.6850 | $0.6750 | $0.6800 | 1,774,300 | |
| 2020-01-30 | Q5T.SI | SGD | $0.6750 | $0.6700 | $0.6800 | $0.6750 | $0.6800 | 4,114,400 | |
| 2020-01-29 | Q5T.SI | SGD | $0.6700 | $0.6650 | $0.6850 | $0.6650 | $0.6700 | 6,455,500 | |
| 2020-01-28 | Q5T.SI | SGD | $0.6650 | $0.6650 | $0.7000 | $0.6650 | $0.6700 | 9,614,700 | |
| 2020-01-24 | Q5T.SI | SGD | $0.7250 | $0.7100 | $0.7350 | $0.7200 | $0.7250 | 4,208,100 | |
| 2020-01-23 | Q5T.SI | SGD | $0.7350 | $0.7250 | $0.7350 | $0.7350 | $0.7400 | 5,243,000 | |
| 2020-01-22 | Q5T.SI | SGD | $0.7350 | $0.7200 | $0.7400 | $0.7300 | $0.7350 | 3,708,100 | |
| 2020-01-21 | Q5T.SI | SGD | $0.7300 | $0.7200 | $0.7750 | $0.7250 | $0.7300 | 8,178,900 | |
| 2020-01-20 | Q5T.SI | SGD | $0.7750 | $0.7750 | $0.7800 | $0.7750 | $0.7800 | 845,400 | |
| 2020-01-17 | Q5T.SI | SGD | $0.7800 | $0.7700 | $0.7850 | $0.7750 | $0.7800 | 2,049,600 | |
| 2020-01-16 | Q5T.SI | SGD | $0.7750 | $0.7750 | $0.7850 | $0.7750 | $0.7850 | 2,464,600 | |
| 2020-01-15 | Q5T.SI | SGD | $0.7800 | $0.7650 | $0.7800 | $0.7750 | $0.7800 | 2,386,100 | |
| 2020-01-14 | Q5T.SI | SGD | $0.7650 | $0.7500 | $0.7700 | $0.7650 | $0.7700 | 2,525,200 | |
| 2020-01-13 | Q5T.SI | SGD | $0.7550 | $0.7450 | $0.7600 | $0.7550 | $0.7600 | 2,405,500 | |
| 2020-01-10 | Q5T.SI | SGD | $0.7500 | $0.7400 | $0.7500 | $0.7450 | $0.7500 | 369,400 | |
| 2020-01-09 | Q5T.SI | SGD | $0.7500 | $0.7450 | $0.7500 | $0.7450 | $0.7500 | 250,300 |