Hong Leong Fin
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-12-10 | S41.SI | SGD | $2.3500 | $2.3500 | $2.3600 | $2.3500 | $2.3600 | 28,400 | |
| 2020-12-09 | S41.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 57,800 | |
| 2020-12-08 | S41.SI | SGD | $2.3600 | $2.3600 | $2.3700 | $2.3600 | $2.3700 | 57,700 | |
| 2020-12-07 | S41.SI | SGD | $2.3800 | $2.3600 | $2.3800 | $2.3700 | $2.3800 | 28,100 | |
| 2020-12-04 | S41.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3800 | $2.3900 | 97,400 | |
| 2020-12-03 | S41.SI | SGD | $2.3700 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 123,200 | |
| 2020-12-02 | S41.SI | SGD | $2.3900 | $2.3800 | $2.4000 | $2.3800 | $2.3900 | 35,900 | |
| 2020-12-01 | S41.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3800 | $2.3900 | 38,800 | |
| 2020-11-30 | S41.SI | SGD | $2.3800 | $2.3700 | $2.4300 | $2.3700 | $2.4000 | 72,400 | |
| 2020-11-27 | S41.SI | SGD | $2.4200 | $2.4200 | $2.4300 | $2.4100 | $2.4200 | 33,300 | |
| 2020-11-26 | S41.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4200 | $2.4300 | 24,800 | |
| 2020-11-25 | S41.SI | SGD | $2.4200 | $2.4000 | $2.4600 | $2.4000 | $2.4200 | 276,300 | |
| 2020-11-24 | S41.SI | SGD | $2.4100 | $2.3800 | $2.4700 | $2.4000 | $2.4100 | 321,100 | |
| 2020-11-23 | S41.SI | SGD | $2.3600 | $2.3300 | $2.3900 | $2.3600 | $2.3700 | 201,700 | |
| 2020-11-20 | S41.SI | SGD | $2.3400 | $2.3200 | $2.3400 | $2.3300 | $2.3400 | 223,600 | |
| 2020-11-19 | S41.SI | SGD | $2.3200 | $2.3200 | $2.3300 | $2.3200 | $2.3300 | 46,600 | |
| 2020-11-18 | S41.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3200 | $2.3400 | 188,500 | |
| 2020-11-17 | S41.SI | SGD | $2.3100 | $2.3100 | $2.3300 | $2.3100 | $2.3300 | 279,100 | |
| 2020-11-16 | S41.SI | SGD | $2.3100 | $2.3000 | $2.3200 | $2.3000 | $2.3200 | 219,700 | |
| 2020-11-13 | S41.SI | SGD | $2.2900 | $2.2900 | $2.3200 | $2.2800 | $2.2900 | 107,600 | |
| 2020-11-12 | S41.SI | SGD | $2.3100 | $2.3100 | $2.3300 | $2.3100 | $2.3300 | 108,200 | |
| 2020-11-11 | S41.SI | SGD | $2.3300 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 50,600 | |
| 2020-11-10 | S41.SI | SGD | $2.3400 | $2.2900 | $2.3400 | $2.3400 | $2.3500 | 253,200 | |
| 2020-11-09 | S41.SI | SGD | $2.2900 | $2.2800 | $2.3100 | $2.2900 | $2.3000 | 69,900 | |
| 2020-11-06 | S41.SI | SGD | $2.2700 | $2.2700 | $2.3000 | $2.2700 | $2.2900 | 44,700 | |
| 2020-11-05 | S41.SI | SGD | $2.2700 | $2.2700 | $2.3100 | $2.2600 | $2.3100 | 306,400 | |
| 2020-11-04 | S41.SI | SGD | $2.2800 | $2.2600 | $2.3000 | $2.2700 | $2.2900 | 108,500 | |
| 2020-11-03 | S41.SI | SGD | $2.2700 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 114,800 | |
| 2020-11-02 | S41.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 111,700 | |
| 2020-10-30 | S41.SI | SGD | $2.2500 | $2.2400 | $2.2700 | $2.2500 | $2.2700 | 130,900 | |
| 2020-10-29 | S41.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2700 | $2.2800 | 71,800 | |
| 2020-10-28 | S41.SI | SGD | $2.2700 | $2.2600 | $2.3100 | $2.2600 | $2.2700 | 139,700 | |
| 2020-10-27 | S41.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2700 | $2.2800 | 302,300 | |
| 2020-10-26 | S41.SI | SGD | $2.2700 | $2.2700 | $2.3000 | $2.2700 | $2.3000 | 52,200 | |
| 2020-10-23 | S41.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2900 | $2.3100 | 8,400 | |
| 2020-10-22 | S41.SI | SGD | $2.3000 | $2.2800 | $2.3000 | $2.2800 | $2.3000 | 24,900 | |
| 2020-10-21 | S41.SI | SGD | $2.3100 | $2.2800 | $2.3200 | $2.2800 | $2.3100 | 74,600 | |
| 2020-10-20 | S41.SI | SGD | $2.2800 | $2.2800 | $2.3200 | $2.2800 | $2.2900 | 46,100 | |
| 2020-10-19 | S41.SI | SGD | $2.3200 | $2.2900 | $2.3200 | $2.2900 | $2.3200 | 42,900 | |
| 2020-10-16 | S41.SI | SGD | $2.2800 | $2.2800 | $2.3200 | $2.2800 | $2.3000 | 35,400 | |
| 2020-10-15 | S41.SI | SGD | $2.3100 | $2.3000 | $2.3200 | $2.3000 | $2.3100 | 6,000 | |
| 2020-10-14 | S41.SI | SGD | $2.3200 | $2.3000 | $2.3200 | $2.3000 | $2.3200 | 14,400 | |
| 2020-10-13 | S41.SI | SGD | $2.3100 | $2.3000 | $2.3200 | $2.3100 | $2.3200 | 23,700 | |
| 2020-10-12 | S41.SI | SGD | $2.3200 | $2.2700 | $2.3200 | $2.2900 | $2.3200 | 21,200 | |
| 2020-10-09 | S41.SI | SGD | $2.3000 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 36,800 | |
| 2020-10-08 | S41.SI | SGD | $2.2800 | $2.2800 | $2.3000 | $2.2800 | $2.3000 | 15,500 | |
| 2020-10-07 | S41.SI | SGD | $2.3000 | $2.2600 | $2.3000 | $2.2900 | $2.3000 | 46,000 | |
| 2020-10-06 | S41.SI | SGD | $2.2600 | $2.2600 | $2.2700 | $2.2600 | $2.2900 | 65,900 | |
| 2020-10-05 | S41.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2800 | $2.3000 | 32,000 | |
| 2020-10-02 | S41.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2500 | $2.2900 | 92,800 |