Straits Trading
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-01-08 | S20.SI | SGD | $2.0300 | $2.0200 | $2.0500 | $2.0200 | $2.0300 | 55,600 | |
| 2021-01-07 | S20.SI | SGD | $2.0300 | $2.0100 | $2.0300 | $2.0200 | $2.0300 | 57,500 | |
| 2021-01-06 | S20.SI | SGD | $2.0400 | $2.0300 | $2.0600 | $2.0100 | $2.0400 | 25,600 | |
| 2021-01-05 | S20.SI | SGD | $2.0500 | $2.0300 | $2.0700 | $2.0300 | $2.0500 | 18,800 | |
| 2021-01-04 | S20.SI | SGD | $2.0400 | $2.0100 | $2.0800 | $2.0300 | $2.0400 | 20,000 | |
| 2020-12-31 | S20.SI | SGD | $2.0500 | $2.0500 | $2.0500 | $2.0400 | $2.0500 | 55,300 | |
| 2020-12-30 | S20.SI | SGD | $2.0500 | $2.0300 | $2.0500 | $2.0300 | $2.0500 | 71,400 | |
| 2020-12-29 | S20.SI | SGD | $2.0600 | $2.0400 | $2.0600 | $2.0500 | $2.0600 | 138,500 | |
| 2020-12-28 | S20.SI | SGD | $2.0500 | $2.0100 | $2.0500 | $2.0300 | $2.0500 | 269,000 | |
| 2020-12-24 | S20.SI | SGD | $2.0100 | $2.0000 | $2.0100 | $2.0000 | $2.0100 | 156,400 | |
| 2020-12-23 | S20.SI | SGD | $2.0000 | $1.9400 | $2.0000 | $1.9900 | $2.0000 | 341,200 | |
| 2020-12-22 | S20.SI | SGD | $1.9600 | $1.9300 | $1.9800 | $1.9400 | $1.9600 | 172,800 | |
| 2020-12-21 | S20.SI | SGD | $1.9700 | $1.9300 | $1.9700 | $1.9700 | $1.9800 | 79,600 | |
| 2020-12-18 | S20.SI | SGD | $1.9500 | $1.9500 | $2.0200 | $1.9400 | $1.9600 | 122,700 | |
| 2020-12-17 | S20.SI | SGD | $1.9300 | $1.9200 | $1.9500 | $1.9300 | $1.9500 | 13,100 | |
| 2020-12-16 | S20.SI | SGD | $1.9400 | $1.9000 | $1.9800 | $1.9400 | $1.9600 | 250,400 | |
| 2020-12-15 | S20.SI | SGD | $1.9000 | $1.8500 | $1.9000 | $1.8900 | $1.9000 | 157,100 | |
| 2020-12-14 | S20.SI | SGD | $1.8500 | $1.8400 | $1.8500 | $1.8500 | $1.8600 | 95,400 | |
| 2020-12-11 | S20.SI | SGD | $1.8500 | $1.8100 | $1.8500 | $1.8300 | $1.8500 | 48,200 | |
| 2020-12-10 | S20.SI | SGD | $1.8500 | $1.8100 | $1.8500 | $1.8400 | $1.8500 | 21,700 | |
| 2020-12-09 | S20.SI | SGD | $1.8500 | $1.8100 | $1.8500 | $1.8300 | $1.8500 | 46,900 | |
| 2020-12-08 | S20.SI | SGD | $1.8200 | $1.8100 | $1.8300 | $1.8200 | $1.8300 | 2,800 | |
| 2020-12-07 | S20.SI | SGD | $1.8500 | $1.8400 | $1.8600 | $1.8300 | $1.8600 | 45,200 | |
| 2020-12-04 | S20.SI | SGD | $1.8500 | $1.8100 | $1.8500 | $1.8300 | $1.8400 | 94,300 | |
| 2020-12-03 | S20.SI | SGD | $1.8100 | $1.8000 | $1.8200 | $1.8000 | $1.8200 | 147,500 | |
| 2020-12-02 | S20.SI | SGD | $1.8000 | $1.7700 | $1.8000 | $1.7800 | $1.8000 | 56,700 | |
| 2020-12-01 | S20.SI | SGD | $1.7600 | $1.7500 | $1.7600 | $1.7600 | $1.7800 | 135,600 | |
| 2020-11-30 | S20.SI | SGD | $1.7600 | $1.7300 | $1.7900 | $1.7500 | $1.7600 | 118,500 | |
| 2020-11-27 | S20.SI | SGD | $1.7900 | $1.7800 | $1.8100 | $1.7900 | $1.8000 | 20,300 | |
| 2020-11-26 | S20.SI | SGD | $1.8000 | $1.7800 | $1.8000 | $1.7800 | $1.8000 | 23,600 | |
| 2020-11-25 | S20.SI | SGD | $1.8000 | $1.7500 | $1.8500 | $1.7800 | $1.8000 | 288,200 | |
| 2020-11-24 | S20.SI | SGD | $1.8300 | $1.8000 | $1.8400 | $1.8200 | $1.8300 | 192,800 | |
| 2020-11-23 | S20.SI | SGD | $1.8000 | $1.7400 | $1.8000 | $1.7900 | $1.8000 | 225,300 | |
| 2020-11-20 | S20.SI | SGD | $1.7500 | $1.7200 | $1.7500 | $1.7500 | $1.7600 | 161,900 | |
| 2020-11-19 | S20.SI | SGD | $1.7100 | $1.6800 | $1.7200 | $1.6900 | $1.7200 | 132,000 | |
| 2020-11-18 | S20.SI | SGD | $1.6800 | $1.6500 | $1.7000 | $1.6700 | $1.6900 | 76,300 | |
| 2020-11-17 | S20.SI | SGD | $1.7000 | $1.6200 | $1.7000 | $1.6900 | $1.7000 | 112,500 | |
| 2020-11-16 | S20.SI | SGD | $1.6500 | $1.6400 | $1.6800 | $1.6400 | $1.6500 | 90,400 | |
| 2020-11-13 | S20.SI | SGD | $1.6300 | $1.6000 | $1.6500 | $1.6300 | $1.6400 | 97,300 | |
| 2020-11-12 | S20.SI | SGD | $1.5900 | $1.5900 | $1.6100 | $1.5900 | $1.6100 | 108,500 | |
| 2020-11-11 | S20.SI | SGD | $1.6000 | $1.5900 | $1.6100 | $1.6000 | $1.6100 | 61,000 | |
| 2020-11-10 | S20.SI | SGD | $1.6000 | $1.5800 | $1.6100 | $1.6000 | $1.6100 | 238,300 | |
| 2020-11-09 | S20.SI | SGD | $1.5600 | $1.5600 | $1.5700 | $1.5600 | $1.5700 | 61,200 | |
| 2020-11-06 | S20.SI | SGD | $1.5700 | $1.5400 | $1.5700 | $1.5500 | $1.5700 | 71,300 | |
| 2020-11-05 | S20.SI | SGD | $1.5600 | $1.5400 | $1.5600 | $1.5500 | $1.5600 | 112,900 | |
| 2020-11-04 | S20.SI | SGD | $1.5600 | $1.5500 | $1.5700 | $1.5500 | $1.5600 | 98,200 | |
| 2020-11-03 | S20.SI | SGD | $1.5500 | $1.5400 | $1.5500 | $1.5500 | $1.5600 | 100,000 | |
| 2020-11-02 | S20.SI | SGD | $1.5300 | $1.5200 | $1.5300 | $1.5300 | $1.5400 | 82,900 | |
| 2020-10-30 | S20.SI | SGD | $1.5500 | $1.5400 | $1.5500 | $1.5400 | $1.5500 | 76,100 | |
| 2020-10-29 | S20.SI | SGD | $1.5500 | $1.5500 | $1.5500 | $1.5500 | $1.5600 | 86,900 |