Hong Leong Fin
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-10-01 | S41.SI | SGD | $2.2700 | $2.2700 | $2.3000 | $2.2700 | $2.3000 | 12,500 | |
| 2020-09-30 | S41.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2700 | $2.2800 | 69,000 | |
| 2020-09-29 | S41.SI | SGD | $2.2700 | $2.2700 | $2.2700 | $2.2700 | $2.2900 | 35,000 | |
| 2020-09-28 | S41.SI | SGD | $2.2600 | $2.2500 | $2.2900 | $2.2500 | $2.2600 | 216,800 | |
| 2020-09-25 | S41.SI | SGD | $2.2800 | $2.2800 | $2.3100 | $2.2800 | $2.2900 | 56,700 | |
| 2020-09-24 | S41.SI | SGD | $2.3100 | $2.2900 | $2.3100 | $2.3000 | $2.3100 | 3,200 | |
| 2020-09-23 | S41.SI | SGD | $2.3000 | $2.2900 | $2.3100 | $2.2900 | $2.3000 | 23,900 | |
| 2020-09-22 | S41.SI | SGD | $2.3000 | $2.3000 | $2.3100 | $2.2900 | $2.3100 | 98,200 | |
| 2020-09-21 | S41.SI | SGD | $2.3000 | $2.2900 | $2.3100 | $2.2900 | $2.3000 | 63,800 | |
| 2020-09-18 | S41.SI | SGD | $2.3200 | $2.2900 | $2.3200 | $2.2900 | $2.3200 | 91,300 | |
| 2020-09-17 | S41.SI | SGD | $2.2900 | $2.2900 | $2.3000 | $2.2900 | $2.3000 | 8,500 | |
| 2020-09-16 | S41.SI | SGD | $2.2800 | $2.2800 | $2.2800 | $2.2800 | $2.3100 | 8,000 | |
| 2020-09-15 | S41.SI | SGD | $2.2700 | $2.2700 | $2.3000 | $2.2700 | $2.2900 | 223,900 | |
| 2020-09-14 | S41.SI | SGD | $2.2900 | $2.2900 | $2.3000 | $2.2900 | $2.3000 | 63,600 | |
| 2020-09-11 | S41.SI | SGD | $2.2900 | $2.2900 | $2.3000 | $2.2900 | $2.3000 | 96,300 | |
| 2020-09-10 | S41.SI | SGD | $2.2900 | $2.2900 | $2.3000 | $2.2900 | $2.3000 | 20,900 | |
| 2020-09-09 | S41.SI | SGD | $2.2900 | $2.2800 | $2.3000 | $2.2900 | $2.3000 | 33,500 | |
| 2020-09-08 | S41.SI | SGD | $2.3000 | $2.2900 | $2.3000 | $2.2900 | $2.3000 | 53,300 | |
| 2020-09-07 | S41.SI | SGD | $2.3000 | $2.3000 | $2.3000 | $2.2900 | $2.3000 | 99,600 | |
| 2020-09-04 | S41.SI | SGD | $2.3000 | $2.3000 | $2.3000 | $2.2900 | $2.3000 | 45,700 | |
| 2020-09-03 | S41.SI | SGD | $2.3100 | $2.2900 | $2.3100 | $2.3000 | $2.3100 | 12,900 | |
| 2020-09-02 | S41.SI | SGD | $2.3000 | $2.3000 | $2.3100 | $2.2900 | $2.3000 | 148,600 | |
| 2020-09-01 | S41.SI | SGD | $2.3100 | $2.3100 | $2.3300 | $2.3100 | $2.3200 | 75,900 | |
| 2020-08-31 | S41.SI | SGD | $2.3000 | $2.3000 | $2.3200 | $2.3000 | $2.3100 | 51,800 | |
| 2020-08-28 | S41.SI | SGD | $2.3100 | $2.3100 | $2.3200 | $2.3000 | $2.3100 | 47,100 | |
| 2020-08-27 | S41.SI | SGD | $2.3100 | $2.3100 | $2.3300 | $2.3100 | $2.3200 | 21,900 | |
| 2020-08-26 | S41.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3100 | $2.3300 | 57,700 | |
| 2020-08-25 | S41.SI | SGD | XD | $2.3100 | $2.3100 | $2.3200 | $2.3100 | $2.3300 | 22,300 |
| 2020-08-24 | S41.SI | SGD | XD | $2.3100 | $2.3000 | $2.3200 | $2.3100 | $2.3200 | 40,900 |
| 2020-08-21 | S41.SI | SGD | CD | $2.3500 | $2.3500 | $2.3600 | $2.3500 | $2.3600 | 55,800 |
| 2020-08-20 | S41.SI | SGD | CD | $2.3500 | $2.3500 | $2.3700 | $2.3500 | $2.3600 | 17,100 |
| 2020-08-19 | S41.SI | SGD | CD | $2.3600 | $2.3600 | $2.3800 | $2.3600 | $2.3800 | 29,100 |
| 2020-08-18 | S41.SI | SGD | CD | $2.3800 | $2.3500 | $2.3800 | $2.3600 | $2.3800 | 30,500 |
| 2020-08-17 | S41.SI | SGD | CD | $2.3500 | $2.3200 | $2.3600 | $2.3500 | $2.3600 | 41,000 |
| 2020-08-14 | S41.SI | SGD | CD | $2.3700 | $2.3000 | $2.3800 | $2.3400 | $2.3700 | 66,200 |
| 2020-08-13 | S41.SI | SGD | CD | $2.3000 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 86,100 |
| 2020-08-12 | S41.SI | SGD | CD | $2.3100 | $2.3000 | $2.3100 | $2.3100 | $2.3200 | 36,500 |
| 2020-08-11 | S41.SI | SGD | CD | $2.3000 | $2.2900 | $2.3100 | $2.3000 | $2.3200 | 85,900 |
| 2020-08-07 | S41.SI | SGD | $2.3000 | $2.2800 | $2.3100 | $2.3000 | $2.3100 | 37,700 | |
| 2020-08-06 | S41.SI | SGD | $2.3200 | $2.2900 | $2.3200 | $2.3100 | $2.3200 | 51,900 | |
| 2020-08-05 | S41.SI | SGD | $2.2900 | $2.2800 | $2.2900 | $2.2900 | $2.3000 | 10,600 | |
| 2020-08-04 | S41.SI | SGD | $2.2900 | $2.2800 | $2.2900 | $2.2800 | $2.2900 | 43,400 | |
| 2020-08-03 | S41.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2700 | $2.2800 | 71,200 | |
| 2020-07-30 | S41.SI | SGD | $2.2900 | $2.2900 | $2.3100 | $2.2900 | $2.3000 | 51,200 | |
| 2020-07-29 | S41.SI | SGD | $2.3100 | $2.3000 | $2.3500 | $2.3100 | $2.3200 | 19,200 | |
| 2020-07-28 | S41.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3200 | $2.3400 | 40,100 | |
| 2020-07-27 | S41.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3000 | $2.3100 | 59,100 | |
| 2020-07-24 | S41.SI | SGD | $2.3300 | $2.3200 | $2.3600 | $2.3300 | $2.3400 | 106,500 | |
| 2020-07-23 | S41.SI | SGD | $2.3600 | $2.3600 | $2.3700 | $2.3600 | $2.3700 | 16,800 | |
| 2020-07-22 | S41.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3600 | $2.3700 | 37,900 |